Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.77 16.80 16.11 16.25 2,039,162 -0.64(-3.77%)
Apr 29, 2020 16.33 16.90 16.32 16.89 1,056,724 +1.09(+6.91%)
Apr 28, 2020 15.74 15.92 15.53 15.80 792,651 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.90 15.52 1,090,091 +0.28(+1.85%)
Apr 24, 2020 15.47 15.52 15.04 15.23 929,072 +0.00(+0.00%)
Apr 23, 2020 15.24 15.54 15.11 15.23 1,276,810 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,337,048 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,731 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.27 14.61 1,770,410 -0.48(-3.18%)
Apr 17, 2020 14.37 15.10 14.36 15.09 1,377,777 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.98 14.28 1,059,107 -0.24(-1.65%)
Apr 15, 2020 14.70 14.73 14.20 14.52 1,700,077 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.21 15.33 1,743,940 -0.10(-0.64%)
Apr 13, 2020 15.90 15.95 15.28 15.42 1,233,542 -0.04(-0.27%)
Apr 09, 2020 16.01 16.38 15.06 15.47 1,426,841 -0.12(-0.80%)
Apr 08, 2020 15.12 15.61 15.02 15.59 790,540 +0.65(+4.32%)
Apr 07, 2020 15.44 15.66 14.90 14.94 1,009,860 +0.15(+1.01%)
Apr 06, 2020 14.56 14.87 14.34 14.80 1,450,820 +0.51(+3.59%)
Apr 03, 2020 14.80 14.85 13.96 14.28 1,796,149 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,730 +1.16(+8.54%)
Apr 01, 2020 13.86 14.03 13.49 13.56 973,216 -0.41(-2.96%)
Mar 31, 2020 14.13 14.35 13.76 13.98 1,550,316 +0.38(+2.80%)
Mar 30, 2020 13.26 13.65 12.93 13.60 1,189,507 +0.34(+2.56%)
Mar 27, 2020 13.55 13.55 13.20 13.26 871,669 -0.89(-6.32%)
Mar 26, 2020 13.74 14.42 13.59 14.15 1,170,114 +0.44(+3.20%)
Mar 25, 2020 13.27 14.16 12.83 13.71 1,765,171 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,997 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,304,188 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,777 +0.19(+1.71%)
Mar 19, 2020 10.67 11.28 10.24 11.15 1,420,941 +0.59(+5.56%)
Mar 18, 2020 11.33 11.45 10.12 10.56 2,298,325 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.58 12.15 4,986,996 -0.02(-0.20%)
Mar 16, 2020 12.35 13.26 12.17 12.17 1,603,878 -2.07(-14.53%)
Mar 13, 2020 14.23 15.31 12.83 14.24 1,490,285 +1.16(+8.85%)
Mar 12, 2020 13.95 14.25 12.97 13.08 1,963,338 -2.01(-13.32%)
Mar 11, 2020 15.50 15.66 14.92 15.09 2,557,344 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.14 16.06 2,760,438 +0.74(+4.86%)
Mar 09, 2020 15.93 16.67 15.31 15.32 2,091,762 -3.70(-19.45%)
Mar 06, 2020 19.33 19.40 18.77 19.02 1,302,731 -0.91(-4.57%)
Mar 05, 2020 20.12 20.14 19.70 19.93 760,337 -0.63(-3.06%)
Mar 04, 2020 20.53 20.60 20.23 20.55 802,113 +0.42(+2.10%)
Mar 03, 2020 20.74 20.95 19.93 20.13 1,037,113 -0.46(-2.25%)
Mar 02, 2020 20.32 20.60 19.84 20.60 1,190,405 +0.53(+2.64%)
Feb 28, 2020 19.45 20.12 19.22 20.07 1,072,880 +0.07(+0.33%)
Feb 27, 2020 20.48 20.75 20.00 20.00 1,728,388 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.95 20.96 774,217 -0.40(-1.86%)
Feb 25, 2020 22.21 22.21 21.28 21.36 648,981 -0.79(-3.55%)
Feb 24, 2020 22.38 22.38 22.09 22.14 520,148 -1.03(-4.46%)
Feb 21, 2020 23.22 23.22 23.02 23.18 279,760 -0.22(-0.95%)
Feb 20, 2020 23.53 23.62 23.37 23.40 281,157 -0.11(-0.46%)
Feb 19, 2020 23.40 23.59 23.31 23.51 172,752 +0.25(+1.07%)
Feb 18, 2020 23.24 23.30 23.10 23.26 221,819 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.31 23.41 216,557 -0.12(-0.53%)
Feb 13, 2020 23.54 23.66 23.45 23.53 201,259 -0.17(-0.70%)
Feb 12, 2020 23.64 23.74 23.56 23.70 551,425 +0.31(+1.31%)
Feb 11, 2020 23.40 23.48 23.34 23.39 244,536 +0.24(+1.04%)
Feb 10, 2020 23.16 23.16 23.01 23.15 656,559 -0.07(-0.29%)
Feb 07, 2020 23.28 23.35 23.19 23.22 283,628 -0.26(-1.13%)
Feb 06, 2020 23.69 23.70 23.43 23.48 342,000 -0.16(-0.67%)
Feb 05, 2020 23.38 23.71 23.38 23.64 387,197 +0.64(+2.77%)
Feb 04, 2020 23.18 23.29 22.97 23.00 1,210,405 +0.19(+0.83%)
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.