Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.61 36.74 36.39 36.63 1,165,334 +0.27(+0.73%)
Jun 29, 2023 36.12 36.37 35.95 36.36 430,485 +0.34(+0.96%)
Jun 28, 2023 35.71 36.10 35.41 36.02 848,655 +0.23(+0.63%)
Jun 27, 2023 35.75 35.92 35.60 35.79 954,631 -0.07(-0.19%)
Jun 26, 2023 35.19 36.03 35.14 35.86 666,660 +0.60(+1.70%)
Jun 23, 2023 35.25 35.41 35.07 35.26 694,918 -0.43(-1.21%)
Jun 22, 2023 35.79 35.85 35.58 35.69 314,644 -0.48(-1.33%)
Jun 21, 2023 35.70 36.39 35.70 36.18 448,117 +0.39(+1.10%)
Jun 20, 2023 36.20 36.21 35.57 35.78 371,806 -0.70(-1.92%)
Jun 16, 2023 36.67 36.68 36.40 36.48 284,608 -0.01(-0.03%)
Jun 15, 2023 36.14 36.72 36.14 36.49 338,337 +0.40(+1.12%)
Jun 14, 2023 36.70 36.80 35.85 36.09 379,086 -0.17(-0.46%)
Jun 13, 2023 36.45 36.85 36.25 36.25 513,600 +0.21(+0.57%)
Jun 12, 2023 35.98 36.32 35.80 36.05 403,984 -0.37(-1.03%)
Jun 09, 2023 36.48 36.69 36.27 36.42 374,901 -0.11(-0.30%)
Jun 08, 2023 36.63 36.70 36.01 36.53 597,380 -0.04(-0.11%)
Jun 07, 2023 35.96 36.59 35.96 36.57 300,865 +0.77(+2.15%)
Jun 06, 2023 35.17 35.83 35.07 35.80 385,643 +0.22(+0.62%)
Jun 05, 2023 36.17 36.26 35.56 35.58 772,514 -0.22(-0.62%)
Jun 02, 2023 35.50 35.95 35.36 35.80 532,720 +0.95(+2.71%)
Jun 01, 2023 34.35 35.12 34.25 34.85 898,087 +0.59(+1.72%)
May 31, 2023 34.34 34.46 34.15 34.26 601,258 -0.70(-2.01%)
May 30, 2023 34.91 34.98 34.68 34.97 551,394 -0.44(-1.25%)
May 26, 2023 35.58 35.69 35.26 35.41 322,765 -0.01(-0.03%)
May 25, 2023 35.65 35.65 35.13 35.42 321,726 -0.67(-1.85%)
May 24, 2023 36.20 36.34 35.86 36.09 346,575 -0.01(-0.03%)
May 23, 2023 35.96 36.45 35.96 36.10 468,698 +0.31(+0.86%)
May 22, 2023 35.77 36.04 35.73 35.79 286,591 -0.08(-0.22%)
May 19, 2023 35.90 36.13 35.72 35.87 269,512 +0.21(+0.60%)
May 18, 2023 35.40 35.67 35.14 35.65 343,122 +0.13(+0.35%)
May 17, 2023 35.29 35.68 35.03 35.53 572,045 +0.57(+1.63%)
May 16, 2023 35.63 35.74 34.92 34.96 275,418 -0.80(-2.24%)
May 15, 2023 35.68 35.94 35.48 35.76 342,432 +0.24(+0.68%)
May 12, 2023 35.66 35.90 35.33 35.52 301,358 +0.00(+0.00%)
May 11, 2023 35.46 35.59 35.17 35.52 318,594 -0.42(-1.18%)
May 10, 2023 36.45 36.48 35.67 35.94 502,452 -0.32(-0.88%)
May 09, 2023 35.89 36.49 35.83 36.26 478,565 -0.02(-0.05%)
May 08, 2023 36.71 36.84 36.24 36.28 320,321 +0.04(+0.11%)
May 05, 2023 36.00 36.47 36.00 36.24 530,586 +1.01(+2.88%)
May 04, 2023 35.43 35.79 35.10 35.23 399,292 -0.21(-0.60%)
May 03, 2023 35.57 35.86 35.41 35.44 394,063 -0.54(-1.50%)
May 02, 2023 37.02 37.02 35.67 35.98 1,043,449 -1.57(-4.19%)
May 01, 2023 37.58 37.96 37.40 37.56 408,535 -0.40(-1.04%)
Apr 28, 2023 37.25 38.13 37.14 37.95 379,679 +0.66(+1.76%)
Apr 27, 2023 37.15 37.42 36.94 37.30 358,052 +0.08(+0.21%)
Apr 26, 2023 37.51 37.76 37.03 37.22 284,766 -0.35(-0.93%)
Apr 25, 2023 37.92 37.95 37.37 37.57 225,243 -0.67(-1.74%)
Apr 24, 2023 37.66 38.38 37.63 38.23 266,242 +0.50(+1.33%)
Apr 21, 2023 37.97 37.98 37.60 37.73 233,163 -0.17(-0.46%)
Apr 20, 2023 37.68 37.90 37.54 37.90 334,992 -0.25(-0.66%)
Apr 19, 2023 38.05 38.20 37.86 38.15 277,058 -0.24(-0.63%)
Apr 18, 2023 38.20 38.49 38.08 38.40 273,859 +0.09(+0.23%)
Apr 17, 2023 38.62 38.68 38.20 38.31 303,033 -0.39(-1.00%)
Apr 14, 2023 38.68 38.88 38.48 38.69 331,864 +0.05(+0.12%)
Apr 13, 2023 38.46 38.72 38.32 38.65 634,817 +0.33(+0.86%)
Apr 12, 2023 38.50 38.60 38.22 38.32 226,764 +0.14(+0.35%)
Apr 11, 2023 38.02 38.36 37.89 38.18 291,134 +0.37(+0.97%)
Apr 10, 2023 37.55 38.12 37.55 37.82 258,596 +0.20(+0.54%)
Apr 06, 2023 38.03 38.03 37.58 37.61 487,355 -0.41(-1.07%)
Apr 05, 2023 37.67 38.02 37.35 38.02 855,030 +0.37(+0.97%)
Apr 04, 2023 38.29 38.29 37.34 37.65 473,346 -0.54(-1.42%)
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.