Global Energy Ishares ETF (NY: IXC )

26.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.50 16.68 16.35 16.40 800,439 -0.08(-0.49%)
Sep 29, 2020 16.76 16.76 16.35 16.48 607,050 -0.37(-2.20%)
Sep 28, 2020 16.92 17.00 16.80 16.85 778,413 +0.27(+1.63%)
Sep 25, 2020 16.51 16.64 16.36 16.58 1,055,200 -0.08(-0.48%)
Sep 24, 2020 16.65 16.87 16.37 16.66 1,379,035 +0.03(+0.18%)
Sep 23, 2020 17.34 17.36 16.61 16.63 877,774 -0.63(-3.65%)
Sep 22, 2020 17.38 17.62 17.19 17.26 937,564 -0.06(-0.35%)
Sep 21, 2020 17.52 17.53 17.05 17.32 910,312 -0.53(-2.97%)
Sep 18, 2020 18.07 18.08 17.75 17.85 547,900 -0.31(-1.71%)
Sep 17, 2020 17.97 18.17 17.81 18.16 491,195 +0.00(+0.00%)
Sep 16, 2020 17.85 18.39 17.75 18.16 778,718 +0.41(+2.31%)
Sep 15, 2020 18.00 18.10 17.71 17.75 1,284,033 -0.08(-0.45%)
Sep 14, 2020 17.85 17.94 17.75 17.83 866,184 +0.02(+0.11%)
Sep 11, 2020 17.81 17.92 17.66 17.81 1,441,200 +0.05(+0.28%)
Sep 10, 2020 18.37 18.37 17.75 17.76 658,282 -0.50(-2.74%)
Sep 09, 2020 18.25 18.41 18.21 18.26 728,678 +0.20(+1.11%)
Sep 08, 2020 18.29 18.33 17.92 18.06 758,359 -0.61(-3.27%)
Sep 04, 2020 18.89 18.95 18.47 18.67 777,200 -0.07(-0.37%)
Sep 03, 2020 18.84 19.12 18.63 18.74 831,950 -0.12(-0.64%)
Sep 02, 2020 19.01 19.01 18.76 18.86 7,030,057 -0.08(-0.42%)
Sep 01, 2020 19.00 19.05 18.73 18.94 597,448 -0.07(-0.37%)
Aug 31, 2020 19.39 19.40 19.01 19.01 440,241 -0.39(-2.01%)
Aug 28, 2020 19.22 19.40 19.11 19.40 308,500 +0.31(+1.62%)
Aug 27, 2020 19.16 19.22 18.91 19.09 705,592 -0.01(-0.05%)
Aug 26, 2020 19.43 19.43 19.09 19.10 6,756,028 -0.32(-1.65%)
Aug 25, 2020 19.72 19.75 19.31 19.42 449,366 -0.20(-1.02%)
Aug 24, 2020 19.41 19.70 19.29 19.62 589,742 +0.46(+2.40%)
Aug 21, 2020 19.20 19.20 19.01 19.16 370,900 -0.16(-0.83%)
Aug 20, 2020 19.40 19.46 19.27 19.32 560,740 -0.28(-1.43%)
Aug 19, 2020 19.81 19.86 19.56 19.60 373,664 -0.16(-0.81%)
Aug 18, 2020 19.97 20.08 19.73 19.76 650,294 -0.21(-1.05%)
Aug 17, 2020 20.07 20.07 19.86 19.97 528,435 -0.05(-0.25%)
Aug 14, 2020 19.85 20.05 19.73 20.02 1,940,000 -0.01(-0.05%)
Aug 13, 2020 20.39 20.39 19.96 20.03 676,138 -0.34(-1.67%)
Aug 12, 2020 20.47 20.54 20.23 20.37 764,261 +0.31(+1.55%)
Aug 11, 2020 20.38 20.60 20.00 20.06 898,980 +0.05(+0.25%)
Aug 10, 2020 19.63 20.01 19.63 20.01 608,000 +0.45(+2.30%)
Aug 07, 2020 19.47 19.56 19.26 19.56 806,300 -0.06(-0.31%)
Aug 06, 2020 19.70 19.76 19.56 19.62 819,511 -0.12(-0.61%)
Aug 05, 2020 19.85 19.96 19.61 19.74 1,499,401 +0.25(+1.28%)
Aug 04, 2020 19.01 19.53 19.01 19.49 1,797,121 +0.55(+2.90%)
Aug 03, 2020 18.94 19.02 18.76 18.94 534,825 +0.12(+0.64%)
Jul 31, 2020 18.97 18.97 18.57 18.82 1,471,200 -0.32(-1.67%)
Jul 30, 2020 19.44 19.44 18.91 19.14 718,428 -0.62(-3.14%)
Jul 29, 2020 19.50 19.78 19.42 19.76 487,274 +0.33(+1.70%)
Jul 28, 2020 19.62 19.70 19.41 19.43 1,402,923 -0.30(-1.52%)
Jul 27, 2020 19.70 19.76 19.48 19.73 1,746,922 +0.05(+0.25%)
Jul 24, 2020 19.71 19.91 19.61 19.68 1,368,200 -0.03(-0.15%)
Jul 23, 2020 19.80 19.85 19.59 19.71 934,364 -0.14(-0.71%)
Jul 22, 2020 19.90 19.90 19.61 19.85 12,691,419 -0.16(-0.80%)
Jul 21, 2020 19.41 20.19 19.41 20.01 1,886,972 +0.84(+4.38%)
Jul 20, 2020 19.37 19.50 19.15 19.17 1,182,964 -0.26(-1.34%)
Jul 17, 2020 19.67 19.80 19.38 19.43 353,100 -0.22(-1.12%)
Jul 16, 2020 19.67 19.84 19.49 19.65 457,826 -0.14(-0.71%)
Jul 15, 2020 19.78 19.88 19.58 19.79 1,532,167 +0.38(+1.96%)
Jul 14, 2020 18.76 19.45 18.70 19.41 379,769 +0.63(+3.35%)
Jul 13, 2020 19.01 19.12 18.75 18.78 504,465 -0.05(-0.27%)
Jul 10, 2020 18.39 18.86 18.39 18.83 366,400 +0.40(+2.17%)
Jul 09, 2020 19.16 19.16 18.41 18.43 979,397 -0.76(-3.96%)
Jul 08, 2020 19.12 19.40 19.05 19.19 408,872 +0.08(+0.42%)
Jul 07, 2020 19.49 19.49 19.11 19.11 479,407 -0.57(-2.90%)
Jul 06, 2020 19.86 19.97 19.50 19.68 687,979 +0.16(+0.82%)
Jul 02, 2020 19.72 19.91 19.48 19.52 455,600 +0.22(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.