Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.79 29.03 28.89 676,039 +0.12(+0.41%)
Jan 28, 2022 28.74 29.00 28.30 28.77 859,803 -0.17(-0.59%)
Jan 27, 2022 29.25 29.41 28.54 28.95 1,001,126 +0.26(+0.91%)
Jan 26, 2022 29.02 29.20 28.42 28.68 954,265 +0.12(+0.41%)
Jan 25, 2022 27.53 28.69 27.18 28.57 1,396,353 +0.90(+3.26%)
Jan 24, 2022 27.05 27.72 26.59 27.66 1,732,576 -0.07(-0.26%)
Jan 21, 2022 28.08 28.11 27.53 27.74 1,790,468 -0.60(-2.10%)
Jan 20, 2022 28.51 28.95 28.28 28.33 1,535,435 -0.38(-1.32%)
Jan 19, 2022 29.06 29.06 28.43 28.71 970,924 -0.05(-0.19%)
Jan 18, 2022 28.82 29.03 28.40 28.76 1,553,933 +0.16(+0.57%)
Jan 14, 2022 28.60 0 +0.60(+2.12%)
Jan 13, 2022 28.09 28.31 27.91 28.01 1,464,370 -0.05(-0.19%)
Jan 12, 2022 28.02 28.19 27.93 28.06 1,277,151 +0.24(+0.88%)
Jan 11, 2022 27.14 27.84 27.05 27.82 1,208,605 +0.83(+3.07%)
Jan 10, 2022 27.04 27.12 26.67 26.99 697,183 -0.05(-0.20%)
Jan 07, 2022 26.75 27.08 26.60 27.04 708,488 +0.37(+1.39%)
Jan 06, 2022 26.62 26.79 26.33 26.67 491,458 +0.55(+2.11%)
Jan 05, 2022 26.46 26.67 26.12 26.12 1,851,722 +0.01(+0.03%)
Jan 04, 2022 25.71 26.26 25.65 26.11 1,686,392 +0.64(+2.51%)
Jan 03, 2022 24.85 25.52 24.85 25.47 2,775,967 +0.67(+2.69%)
Dec 31, 2021 24.75 24.95 24.72 24.81 564,841 +0.05(+0.22%)
Dec 30, 2021 24.96 25.08 24.74 24.75 549,117 -0.14(-0.58%)
Dec 29, 2021 24.98 25.12 24.82 24.90 1,302,985 -0.16(-0.65%)
Dec 28, 2021 25.20 25.27 24.96 25.06 1,391,459 -0.06(-0.25%)
Dec 27, 2021 24.69 25.14 24.40 25.12 552,778 +0.43(+1.75%)
Dec 23, 2021 24.74 24.94 24.68 24.69 542,190 +0.07(+0.29%)
Dec 22, 2021 24.39 24.72 24.19 24.62 473,090 +0.22(+0.89%)
Dec 21, 2021 24.08 24.49 24.08 24.40 495,624 +0.62(+2.62%)
Dec 20, 2021 23.50 23.79 23.27 23.78 650,508 -0.25(-1.05%)
Dec 17, 2021 24.35 24.37 23.90 24.03 962,632 -0.49(-1.99%)
Dec 16, 2021 24.54 24.90 24.47 24.52 1,455,287 +0.18(+0.74%)
Dec 15, 2021 24.33 24.43 23.84 24.34 1,543,585 +0.00(+0.00%)
Dec 14, 2021 24.28 24.68 24.28 24.34 7,575,151 -0.11(-0.44%)
Dec 13, 2021 24.85 24.87 24.36 24.45 555,159 -0.66(-2.63%)
Dec 10, 2021 25.16 25.16 24.78 25.11 494,015 +0.18(+0.74%)
Dec 09, 2021 25.04 25.04 24.82 24.92 951,105 -0.31(-1.22%)
Dec 08, 2021 25.34 25.48 25.21 25.23 562,089 +0.00(+0.00%)
Dec 07, 2021 25.12 25.43 25.02 25.23 972,656 +0.51(+2.07%)
Dec 06, 2021 24.67 24.92 24.51 24.72 774,174 +0.46(+1.89%)
Dec 03, 2021 24.82 24.82 24.08 24.26 2,280,392 -0.18(-0.76%)
Dec 02, 2021 23.84 24.52 23.65 24.45 1,498,236 +0.77(+3.27%)
Dec 01, 2021 24.48 24.65 23.67 23.67 4,681,763 -0.28(-1.18%)
Nov 30, 2021 23.97 24.24 23.79 23.95 2,919,126 -0.48(-1.95%)
Nov 29, 2021 24.84 24.95 24.34 24.43 1,788,301 +0.14(+0.58%)
Nov 26, 2021 24.19 24.30 23.83 24.29 2,227,392 -1.09(-4.30%)
Nov 24, 2021 25.02 25.44 24.95 25.38 384,825 +0.22(+0.87%)
Nov 23, 2021 24.79 25.21 24.79 25.16 1,327,480 +0.67(+2.73%)
Nov 22, 2021 24.18 24.81 24.15 24.49 992,336 +0.27(+1.13%)
Nov 19, 2021 24.59 24.62 24.19 24.22 2,424,878 -0.89(-3.54%)
Nov 18, 2021 25.14 25.18 25.09 25.11 748,600 -0.15(-0.59%)
Nov 17, 2021 25.40 25.66 25.18 25.26 983,943 -0.29(-1.14%)
Nov 16, 2021 25.55 25.75 25.49 25.55 436,225 +0.03(+0.10%)
Nov 15, 2021 25.33 25.65 25.19 25.52 1,168,293 +0.18(+0.69%)
Nov 12, 2021 25.32 25.41 25.25 25.34 583,815 -0.08(-0.31%)
Nov 11, 2021 25.48 25.63 25.42 25.42 377,342 +0.03(+0.10%)
Nov 10, 2021 25.96 25.40 852,647 -0.61(-2.34%)
Nov 09, 2021 25.95 26.01 25.67 26.00 707,280 +0.10(+0.37%)
Nov 08, 2021 25.92 26.11 25.81 25.91 436,527 +0.15(+0.58%)
Nov 05, 2021 25.72 25.83 25.54 25.76 458,102 +0.36(+1.42%)
Nov 04, 2021 25.70 25.76 25.25 25.40 7,205,611 -0.01(-0.03%)
Nov 03, 2021 25.27 25.55 25.25 25.41 858,593 -0.24(-0.93%)
Nov 02, 2021 25.74 25.79 25.57 25.64 341,135 -0.27(-1.05%)
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.