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 (%)
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%)
Nov 01, 2021 25.77 25.98 25.71 25.92 663,028 +0.33(+1.31%)
Oct 29, 2021 25.81 25.88 25.49 25.58 1,604,789 -0.28(-1.09%)
Oct 28, 2021 25.63 25.87 25.59 25.86 746,153 +0.08(+0.31%)
Oct 27, 2021 26.02 26.18 25.76 25.78 1,162,212 -0.51(-1.94%)
Oct 26, 2021 26.33 26.29 861,198 +0.07(+0.27%)
Oct 25, 2021 26.16 26.36 26.07 26.22 721,293 +0.30(+1.15%)
Oct 22, 2021 25.84 25.93 25.60 25.92 741,363 +0.13(+0.51%)
Oct 21, 2021 26.15 26.17 25.63 25.79 1,837,678 -0.48(-1.81%)
Oct 20, 2021 25.92 26.27 25.85 26.27 1,669,483 +0.21(+0.81%)
Oct 19, 2021 25.94 26.14 25.85 26.06 1,375,586 +0.21(+0.82%)
Oct 18, 2021 26.00 26.12 25.75 25.85 903,258 -0.01(-0.03%)
Oct 15, 2021 25.92 26.01 25.84 25.85 1,304,725 +0.18(+0.72%)
Oct 14, 2021 25.67 25.83 25.46 25.67 1,323,406 +0.35(+1.39%)
Oct 13, 2021 25.17 25.42 24.94 25.32 2,574,948 +0.04(+0.14%)
Oct 12, 2021 25.22 25.45 25.13 25.28 727,328 +0.04(+0.17%)
Oct 11, 2021 25.60 25.66 25.24 25.24 2,360,663 +0.00(+0.00%)
Oct 08, 2021 24.89 25.30 24.88 25.24 2,382,989 +0.59(+2.39%)
Oct 07, 2021 24.51 24.76 24.40 24.65 2,052,543 +0.12(+0.50%)
Oct 06, 2021 24.37 24.56 24.13 24.52 3,364,349 -0.26(-1.07%)
Oct 05, 2021 24.89 25.08 24.60 24.79 1,813,527 +0.25(+1.00%)
Oct 04, 2021 24.45 24.75 24.39 24.54 2,308,440 +0.33(+1.38%)
Oct 01, 2021 23.76 24.23 23.75 24.21 1,485,197 +0.56(+2.38%)
Sep 30, 2021 23.77 23.94 23.56 23.64 1,556,150 -0.14(-0.59%)
Sep 29, 2021 23.78 23.89 23.52 23.78 961,374 -0.03(-0.11%)
Sep 28, 2021 23.99 24.18 23.76 23.81 4,178,312 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,682,695 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.71 23.00 1,211,372 +0.06(+0.27%)
Sep 23, 2021 22.47 22.97 22.37 22.94 2,884,297 +0.63(+2.80%)
Sep 22, 2021 22.15 22.58 22.15 22.31 960,631 +0.56(+2.59%)
Sep 21, 2021 21.84 21.95 21.54 21.75 829,082 +0.24(+1.11%)
Sep 20, 2021 21.55 21.68 21.20 21.51 1,390,086 -0.56(-2.55%)
Sep 17, 2021 22.21 22.41 22.01 22.08 1,060,718 -0.26(-1.14%)
Sep 16, 2021 22.57 22.57 22.23 22.33 8,154,266 -0.23(-1.01%)
Sep 15, 2021 22.18 22.57 22.10 22.56 3,641,247 +0.72(+3.31%)
Sep 14, 2021 22.30 22.32 21.78 21.84 1,048,687 -0.26(-1.16%)
Sep 13, 2021 21.81 22.20 21.81 22.09 793,206 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.50 21.50 774,014 +0.00(+0.00%)
Sep 09, 2021 21.40 21.73 21.31 21.50 606,987 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.53 21.55 729,840 -0.25(-1.13%)
Sep 07, 2021 21.84 22.04 21.74 21.79 1,147,573 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.79 21.88 670,074 -0.07(-0.32%)
Sep 02, 2021 21.69 22.07 21.65 21.95 1,838,147 +0.47(+2.17%)
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.