Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.44 14.67 14.06 14.28 1,517,246 +0.39(+2.80%)
Mar 30, 2020 13.55 13.94 13.22 13.89 1,164,133 +0.35(+2.56%)
Mar 27, 2020 13.85 13.85 13.49 13.55 853,075 -0.91(-6.32%)
Mar 26, 2020 14.04 14.74 13.88 14.46 1,145,154 +0.45(+3.20%)
Mar 25, 2020 13.56 14.47 13.11 14.01 1,727,518 +0.78(+5.88%)
Mar 24, 2020 12.34 13.23 12.26 13.23 1,531,613 +1.95(+17.32%)
Mar 23, 2020 11.81 11.82 11.10 11.28 2,255,036 -0.30(-2.63%)
Mar 20, 2020 11.90 12.21 11.34 11.58 2,889,790 +0.19(+1.71%)
Mar 19, 2020 10.91 11.52 10.46 11.39 1,390,630 +0.60(+5.56%)
Mar 18, 2020 11.58 11.70 10.34 10.79 2,249,298 -1.62(-13.08%)
Mar 17, 2020 12.59 12.99 11.84 12.41 4,880,617 -0.03(-0.20%)
Mar 16, 2020 12.62 13.55 12.44 12.44 1,569,665 -2.11(-14.53%)
Mar 13, 2020 14.54 15.64 13.11 14.55 1,458,496 +1.18(+8.85%)
Mar 12, 2020 14.26 14.56 13.26 13.37 1,921,457 -2.05(-13.32%)
Mar 11, 2020 15.84 16.01 15.24 15.42 2,502,793 -0.99(-6.03%)
Mar 10, 2020 16.98 16.98 15.47 16.41 2,701,554 +0.76(+4.86%)
Mar 09, 2020 16.28 17.04 15.64 15.65 2,047,142 -3.78(-19.45%)
Mar 06, 2020 19.75 19.83 19.18 19.43 1,274,942 -0.93(-4.57%)
Mar 05, 2020 20.56 20.58 20.13 20.36 744,118 -0.64(-3.06%)
Mar 04, 2020 20.98 21.05 20.67 21.00 785,003 +0.43(+2.10%)
Mar 03, 2020 21.19 21.41 20.36 20.57 1,014,990 -0.47(-2.25%)
Mar 02, 2020 20.77 21.05 20.28 21.05 1,165,012 +0.54(+2.64%)
Feb 28, 2020 19.88 20.55 19.64 20.50 1,049,994 +0.07(+0.33%)
Feb 27, 2020 20.93 21.21 20.44 20.44 1,691,519 -0.98(-4.58%)
Feb 26, 2020 21.98 22.06 21.41 21.42 757,702 -0.41(-1.86%)
Feb 25, 2020 22.69 22.69 21.75 21.82 635,137 -0.80(-3.55%)
Feb 24, 2020 22.87 22.87 22.58 22.63 509,053 -1.06(-4.46%)
Feb 21, 2020 23.73 23.73 23.52 23.68 273,793 -0.23(-0.95%)
Feb 20, 2020 24.05 24.14 23.88 23.91 275,160 -0.11(-0.46%)
Feb 19, 2020 23.91 24.11 23.82 24.02 169,067 +0.25(+1.07%)
Feb 18, 2020 23.74 23.81 23.61 23.77 217,087 -0.15(-0.64%)
Feb 14, 2020 24.07 24.07 23.82 23.92 211,938 -0.13(-0.53%)
Feb 13, 2020 24.06 24.17 23.96 24.05 196,966 -0.17(-0.70%)
Feb 12, 2020 24.16 24.26 24.07 24.22 539,662 +0.31(+1.31%)
Feb 11, 2020 23.91 23.99 23.84 23.90 239,320 +0.25(+1.04%)
Feb 10, 2020 23.67 23.67 23.51 23.66 642,554 -0.07(-0.28%)
Feb 07, 2020 23.78 23.86 23.69 23.73 277,577 -0.27(-1.13%)
Feb 06, 2020 24.21 24.22 23.94 24.00 334,705 -0.16(-0.66%)
Feb 05, 2020 23.89 24.22 23.89 24.16 378,938 +0.65(+2.77%)
Feb 04, 2020 23.68 23.80 23.47 23.51 1,184,585 +0.19(+0.83%)
Feb 03, 2020 23.56 23.59 23.29 23.31 531,445 -0.30(-1.25%)
Jan 31, 2020 23.89 23.89 23.52 23.61 466,453 -0.71(-2.92%)
Jan 30, 2020 24.04 24.32 23.91 24.32 718,491 +0.00(+0.00%)
Jan 29, 2020 24.54 24.55 24.29 24.32 402,143 -0.19(-0.79%)
Jan 28, 2020 24.47 24.58 24.39 24.51 419,273 +0.11(+0.45%)
Jan 27, 2020 24.55 24.61 24.38 24.40 388,203 -0.63(-2.50%)
Jan 24, 2020 25.21 25.23 24.87 25.03 1,022,910 -0.22(-0.87%)
Jan 23, 2020 25.09 25.28 24.91 25.25 508,424 -0.08(-0.30%)
Jan 22, 2020 25.44 25.54 25.27 25.32 409,413 -0.16(-0.63%)
Jan 21, 2020 25.74 25.74 25.45 25.48 227,568 -0.37(-1.44%)
Jan 17, 2020 26.03 26.08 25.83 25.86 523,223 -0.14(-0.52%)
Jan 16, 2020 26.10 26.17 25.97 25.99 563,166 +0.02(+0.07%)
Jan 15, 2020 26.03 26.07 25.92 25.97 301,385 -0.16(-0.61%)
Jan 14, 2020 26.07 26.15 25.94 26.14 228,990 -0.03(-0.10%)
Jan 13, 2020 26.13 26.19 25.97 26.16 291,651 +0.03(+0.10%)
Jan 10, 2020 26.26 26.26 26.10 26.14 243,043 -0.11(-0.42%)
Jan 09, 2020 26.13 26.25 25.86 26.25 1,621,478 +0.03(+0.13%)
Jan 08, 2020 26.49 26.55 26.16 26.21 813,600 -0.32(-1.21%)
Jan 07, 2020 26.56 26.56 26.27 26.53 316,539 -0.14(-0.51%)
Jan 06, 2020 26.52 26.74 26.51 26.67 501,578 +0.36(+1.35%)
Jan 03, 2020 26.46 26.53 26.25 26.31 273,320 +0.03(+0.13%)
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.