Global Energy Ishares ETF (NY: IXC )

27.59 USD +0.39 (+1.43%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.31 29.39 28.95 29.05 1,413,169 -0.32(-1.09%)
Oct 28, 2021 29.11 29.38 29.06 29.37 657,059 +0.09(+0.31%)
Oct 27, 2021 29.55 29.73 29.25 29.28 1,023,438 -0.58(-1.94%)
Oct 26, 2021 29.90 29.86 758,367 +0.08(+0.27%)
Oct 25, 2021 29.71 29.93 29.60 29.78 635,167 +0.34(+1.15%)
Oct 22, 2021 29.34 29.45 29.07 29.44 652,841 +0.15(+0.51%)
Oct 21, 2021 29.70 29.72 29.11 29.29 1,618,250 -0.54(-1.81%)
Oct 20, 2021 29.44 29.83 29.35 29.83 1,470,138 +0.24(+0.81%)
Oct 19, 2021 29.46 29.68 29.35 29.59 1,211,334 +0.24(+0.82%)
Oct 18, 2021 29.52 29.67 29.24 29.35 795,405 -0.01(-0.03%)
Oct 15, 2021 29.43 29.54 29.34 29.36 1,148,934 +0.21(+0.72%)
Oct 14, 2021 29.15 29.33 28.92 29.15 1,165,385 +0.40(+1.39%)
Oct 13, 2021 28.58 28.87 28.32 28.75 2,267,486 +0.04(+0.14%)
Oct 12, 2021 28.64 28.90 28.54 28.71 640,482 +0.05(+0.17%)
Oct 11, 2021 29.07 29.14 28.66 28.66 2,078,788 +0.00(+0.00%)
Oct 08, 2021 28.26 28.73 28.25 28.66 2,098,448 +0.67(+2.39%)
Oct 07, 2021 27.83 28.11 27.71 27.99 1,807,459 +0.14(+0.50%)
Oct 06, 2021 27.67 27.89 27.40 27.85 2,962,628 -0.30(-1.07%)
Oct 05, 2021 28.26 28.48 27.94 28.15 1,596,983 +0.28(+1.00%)
Oct 04, 2021 27.76 28.11 27.70 27.87 2,032,800 +0.38(+1.38%)
Oct 01, 2021 26.98 27.52 26.97 27.49 1,307,857 +0.64(+2.38%)
Sep 30, 2021 26.99 27.19 26.76 26.85 1,370,338 -0.16(-0.59%)
Sep 29, 2021 27.00 27.13 26.71 27.01 846,581 -0.03(-0.11%)
Sep 28, 2021 27.24 27.46 26.99 27.04 3,679,400 +0.11(+0.41%)
Sep 27, 2021 26.53 27.03 26.53 26.93 1,481,773 +0.81(+3.10%)
Sep 24, 2021 25.85 26.21 25.79 26.12 1,066,728 +0.07(+0.27%)
Sep 23, 2021 25.52 26.08 25.40 26.05 2,539,858 +0.71(+2.80%)
Sep 22, 2021 25.15 25.64 25.15 25.34 845,927 +0.64(+2.59%)
Sep 21, 2021 24.80 24.93 24.46 24.70 730,086 +0.27(+1.11%)
Sep 20, 2021 24.47 24.62 24.07 24.43 1,224,103 -0.64(-2.55%)
Sep 17, 2021 25.22 25.45 25.00 25.07 934,063 -0.29(-1.14%)
Sep 16, 2021 25.63 25.63 25.24 25.36 7,180,603 -0.26(-1.01%)
Sep 15, 2021 25.19 25.63 25.10 25.62 3,206,463 +0.82(+3.31%)
Sep 14, 2021 25.32 25.35 24.73 24.80 923,469 -0.29(-1.16%)
Sep 13, 2021 24.77 25.21 24.77 25.09 698,493 +0.67(+2.74%)
Sep 10, 2021 24.77 24.77 24.41 24.42 681,593 +0.00(+0.00%)
Sep 09, 2021 24.30 24.68 24.20 24.42 534,510 -0.05(-0.20%)
Sep 08, 2021 24.85 24.96 24.45 24.47 642,694 -0.28(-1.13%)
Sep 07, 2021 24.80 25.02 24.69 24.75 1,010,547 -0.10(-0.40%)
Sep 03, 2021 24.93 25.02 24.74 24.85 590,064 -0.08(-0.32%)
Sep 02, 2021 24.63 25.06 24.58 24.93 1,618,663 +0.53(+2.17%)
Sep 01, 2021 24.61 24.71 24.35 24.40 752,078 -0.23(-0.93%)
Aug 31, 2021 24.64 24.80 24.54 24.63 3,914,537 -0.14(-0.57%)
Aug 30, 2021 25.07 25.07 24.76 24.77 558,577 -0.18(-0.72%)
Aug 27, 2021 24.57 25.05 24.57 24.95 625,190 +0.59(+2.42%)
Aug 26, 2021 24.52 24.64 24.31 24.36 723,210 -0.29(-1.18%)
Aug 25, 2021 24.49 24.73 24.39 24.65 3,244,571 +0.11(+0.45%)
Aug 24, 2021 24.35 24.62 24.27 24.54 602,770 +0.36(+1.49%)
Aug 23, 2021 23.86 24.24 23.85 24.18 833,701 +0.78(+3.33%)
Aug 20, 2021 23.15 23.47 23.10 23.40 555,573 +0.06(+0.26%)
Aug 19, 2021 23.51 23.62 23.08 23.34 3,867,330 -0.64(-2.67%)
Aug 18, 2021 24.41 24.49 23.95 23.98 745,856 -0.45(-1.84%)
Aug 17, 2021 24.40 24.74 24.23 24.43 1,034,374 -0.17(-0.69%)
Aug 16, 2021 24.68 24.68 24.39 24.60 924,582 -0.44(-1.76%)
Aug 13, 2021 25.20 25.21 24.98 25.04 328,214 -0.22(-0.87%)
Aug 12, 2021 25.31 25.41 25.05 25.26 331,368 -0.08(-0.32%)
Aug 11, 2021 25.14 25.38 25.02 25.34 802,826 +0.24(+0.96%)
Aug 10, 2021 24.81 25.15 24.81 25.10 8,904,645 +0.35(+1.41%)
Aug 09, 2021 24.79 24.90 24.60 24.75 1,147,450 -0.30(-1.20%)
Aug 06, 2021 25.03 25.16 24.90 25.05 532,517 +0.16(+0.64%)
Aug 05, 2021 24.77 25.12 24.74 24.89 942,231 +0.31(+1.26%)
Aug 04, 2021 24.85 25.00 24.55 24.58 912,657 -0.60(-2.38%)
Aug 03, 2021 24.79 25.20 24.51 25.18 1,196,027 +0.51(+2.07%)
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.