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 (%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,082,794 -0.97(-5.33%)
Nov 27, 2020 18.34 18.43 18.18 18.27 578,523 -0.15(-0.80%)
Nov 25, 2020 18.59 18.65 18.27 18.41 885,244 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.32 18.70 2,329,227 +0.87(+4.88%)
Nov 23, 2020 17.21 17.83 17.15 17.83 894,162 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.75 16.85 804,156 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.88 786,836 +0.18(+1.08%)
Nov 18, 2020 17.14 17.24 16.70 16.70 892,183 -0.37(-2.17%)
Nov 17, 2020 16.74 17.08 16.55 17.07 784,942 +0.18(+1.07%)
Nov 16, 2020 16.69 16.89 16.47 16.89 1,123,786 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 16.00 460,313 +0.41(+2.66%)
Nov 12, 2020 15.89 16.02 15.46 15.59 761,686 -0.51(-3.16%)
Nov 11, 2020 16.33 16.35 16.00 16.09 1,563,036 -0.08(-0.48%)
Nov 10, 2020 15.90 16.20 15.77 16.17 1,782,769 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.32 15.56 2,508,888 +1.78(+12.88%)
Nov 06, 2020 14.08 14.18 13.78 13.78 513,096 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.01 602,848 +0.06(+0.43%)
Nov 04, 2020 14.02 14.23 13.65 13.95 1,046,852 +0.03(+0.25%)
Nov 03, 2020 14.07 14.14 13.83 13.91 1,627,613 +0.10(+0.75%)
Nov 02, 2020 13.67 13.94 13.45 13.81 807,366 +0.40(+2.96%)
Oct 30, 2020 13.28 13.43 13.19 13.41 1,068,534 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.77 13.33 1,665,964 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.99 13.00 1,252,934 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,112 -0.24(-1.74%)
Oct 26, 2020 14.04 14.08 13.71 13.84 1,063,048 -0.41(-2.85%)
Oct 23, 2020 14.39 14.43 14.13 14.24 711,235 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 815,862 +0.37(+2.67%)
Oct 21, 2020 14.05 14.09 13.87 13.88 591,882 -0.22(-1.53%)
Oct 20, 2020 14.04 14.20 13.99 14.09 873,271 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.96 13.96 777,257 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.13 14.15 552,074 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,384 -0.02(-0.12%)
Oct 14, 2020 14.40 14.61 14.35 14.36 394,114 -0.01(-0.06%)
Oct 13, 2020 14.55 14.57 14.33 14.37 640,879 -0.21(-1.42%)
Oct 12, 2020 14.59 14.63 14.46 14.58 915,392 -0.01(-0.06%)
Oct 09, 2020 14.82 14.89 14.57 14.59 1,310,872 -0.12(-0.82%)
Oct 08, 2020 14.37 14.71 14.37 14.71 1,209,758 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,462,686 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,305 -0.15(-1.03%)
Oct 05, 2020 14.02 14.25 13.97 14.24 705,818 +0.36(+2.61%)
Oct 02, 2020 13.59 13.95 13.46 13.88 1,306,696 +0.07(+0.50%)
Oct 01, 2020 14.10 14.10 13.74 13.81 658,895 -0.33(-2.32%)
Sep 30, 2020 14.22 14.38 14.09 14.14 928,560 -0.07(-0.49%)
Sep 29, 2020 14.45 14.45 14.09 14.21 704,216 -0.32(-2.20%)
Sep 28, 2020 14.59 14.65 14.48 14.53 903,008 +0.23(+1.63%)
Sep 25, 2020 14.23 14.34 14.10 14.29 1,224,099 -0.07(-0.48%)
Sep 24, 2020 14.35 14.54 14.11 14.36 1,599,768 +0.03(+0.18%)
Sep 23, 2020 14.95 14.96 14.32 14.34 1,018,273 -0.54(-3.65%)
Sep 22, 2020 14.98 15.19 14.82 14.88 1,087,634 -0.05(-0.35%)
Sep 21, 2020 15.10 15.11 14.70 14.93 1,056,020 -0.46(-2.97%)
Sep 18, 2020 15.58 15.59 15.30 15.39 635,599 -0.27(-1.71%)
Sep 17, 2020 15.49 15.67 15.35 15.65 569,817 +0.00(+0.00%)
Sep 16, 2020 15.39 15.85 15.30 15.65 903,362 +0.35(+2.31%)
Sep 15, 2020 15.52 15.60 15.27 15.30 1,489,560 -0.07(-0.45%)
Sep 14, 2020 15.39 15.46 15.30 15.37 1,004,828 +0.02(+0.11%)
Sep 11, 2020 15.35 15.45 15.22 15.35 1,671,884 +0.04(+0.28%)
Sep 10, 2020 15.84 15.84 15.30 15.31 763,649 -0.43(-2.74%)
Sep 09, 2020 15.73 15.87 15.70 15.74 845,313 +0.17(+1.11%)
Sep 08, 2020 15.77 15.80 15.45 15.57 879,744 -0.53(-3.27%)
Sep 04, 2020 16.28 16.34 15.92 16.09 901,601 -0.06(-0.37%)
Sep 03, 2020 16.24 16.48 16.06 16.15 965,115 -0.10(-0.64%)
Sep 02, 2020 16.39 16.39 16.17 16.26 8,155,315 -0.07(-0.42%)
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.