Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.40 15.58 15.30 15.56 921,100 +0.10(+0.65%)
Oct 29, 2020 15.00 15.52 14.81 15.46 1,436,097 +0.38(+2.52%)
Oct 28, 2020 15.36 15.42 15.06 15.08 1,080,056 -0.69(-4.38%)
Oct 27, 2020 15.99 15.99 15.76 15.77 999,180 -0.28(-1.74%)
Oct 26, 2020 16.29 16.33 15.90 16.05 916,371 -0.47(-2.85%)
Oct 23, 2020 16.69 16.74 16.39 16.52 613,100 -0.01(-0.06%)
Oct 22, 2020 16.09 16.57 16.01 16.53 703,291 +0.43(+2.67%)
Oct 21, 2020 16.30 16.34 16.09 16.10 510,215 -0.25(-1.53%)
Oct 20, 2020 16.29 16.47 16.23 16.35 752,779 +0.15(+0.93%)
Oct 19, 2020 16.50 16.59 16.19 16.20 670,013 -0.21(-1.28%)
Oct 16, 2020 16.64 16.66 16.39 16.41 475,900 -0.23(-1.38%)
Oct 15, 2020 16.35 16.66 16.21 16.64 1,193,369 -0.02(-0.12%)
Oct 14, 2020 16.70 16.94 16.64 16.66 339,735 -0.01(-0.06%)
Oct 13, 2020 16.88 16.90 16.62 16.67 552,452 -0.24(-1.42%)
Oct 12, 2020 16.93 16.97 16.77 16.91 789,088 -0.01(-0.06%)
Oct 09, 2020 17.19 17.27 16.90 16.92 1,130,000 -0.14(-0.82%)
Oct 08, 2020 16.67 17.06 16.67 17.06 1,042,838 +0.53(+3.21%)
Oct 07, 2020 16.49 16.57 16.28 16.53 1,260,867 +0.18(+1.10%)
Oct 06, 2020 16.75 16.87 16.31 16.35 663,158 -0.17(-1.03%)
Oct 05, 2020 16.26 16.54 16.21 16.52 608,431 +0.42(+2.61%)
Oct 02, 2020 15.77 16.18 15.61 16.10 1,126,400 +0.08(+0.50%)
Oct 01, 2020 16.36 16.36 15.93 16.02 567,982 -0.38(-2.32%)
Sep 30, 2020 16.50 16.68 16.35 16.40 800,439 -0.08(-0.49%)
Sep 29, 2020 16.76 16.76 16.35 16.48 607,050 -0.37(-2.20%)
Sep 28, 2020 16.92 17.00 16.80 16.85 778,413 +0.27(+1.63%)
Sep 25, 2020 16.51 16.64 16.36 16.58 1,055,200 -0.08(-0.48%)
Sep 24, 2020 16.65 16.87 16.37 16.66 1,379,035 +0.03(+0.18%)
Sep 23, 2020 17.34 17.36 16.61 16.63 877,774 -0.63(-3.65%)
Sep 22, 2020 17.38 17.62 17.19 17.26 937,564 -0.06(-0.35%)
Sep 21, 2020 17.52 17.53 17.05 17.32 910,312 -0.53(-2.97%)
Sep 18, 2020 18.07 18.08 17.75 17.85 547,900 -0.31(-1.71%)
Sep 17, 2020 17.97 18.17 17.81 18.16 491,195 +0.00(+0.00%)
Sep 16, 2020 17.85 18.39 17.75 18.16 778,718 +0.41(+2.31%)
Sep 15, 2020 18.00 18.10 17.71 17.75 1,284,033 -0.08(-0.45%)
Sep 14, 2020 17.85 17.94 17.75 17.83 866,184 +0.02(+0.11%)
Sep 11, 2020 17.81 17.92 17.66 17.81 1,441,200 +0.05(+0.28%)
Sep 10, 2020 18.37 18.37 17.75 17.76 658,282 -0.50(-2.74%)
Sep 09, 2020 18.25 18.41 18.21 18.26 728,678 +0.20(+1.11%)
Sep 08, 2020 18.29 18.33 17.92 18.06 758,359 -0.61(-3.27%)
Sep 04, 2020 18.89 18.95 18.47 18.67 777,200 -0.07(-0.37%)
Sep 03, 2020 18.84 19.12 18.63 18.74 831,950 -0.12(-0.64%)
Sep 02, 2020 19.01 19.01 18.76 18.86 7,030,057 -0.08(-0.42%)
Sep 01, 2020 19.00 19.05 18.73 18.94 597,448 -0.07(-0.37%)
Aug 31, 2020 19.39 19.40 19.01 19.01 440,241 -0.39(-2.01%)
Aug 28, 2020 19.22 19.40 19.11 19.40 308,500 +0.31(+1.62%)
Aug 27, 2020 19.16 19.22 18.91 19.09 705,592 -0.01(-0.05%)
Aug 26, 2020 19.43 19.43 19.09 19.10 6,756,028 -0.32(-1.65%)
Aug 25, 2020 19.72 19.75 19.31 19.42 449,366 -0.20(-1.02%)
Aug 24, 2020 19.41 19.70 19.29 19.62 589,742 +0.46(+2.40%)
Aug 21, 2020 19.20 19.20 19.01 19.16 370,900 -0.16(-0.83%)
Aug 20, 2020 19.40 19.46 19.27 19.32 560,740 -0.28(-1.43%)
Aug 19, 2020 19.81 19.86 19.56 19.60 373,664 -0.16(-0.81%)
Aug 18, 2020 19.97 20.08 19.73 19.76 650,294 -0.21(-1.05%)
Aug 17, 2020 20.07 20.07 19.86 19.97 528,435 -0.05(-0.25%)
Aug 14, 2020 19.85 20.05 19.73 20.02 1,940,000 -0.01(-0.05%)
Aug 13, 2020 20.39 20.39 19.96 20.03 676,138 -0.34(-1.67%)
Aug 12, 2020 20.47 20.54 20.23 20.37 764,261 +0.31(+1.55%)
Aug 11, 2020 20.38 20.60 20.00 20.06 898,980 +0.05(+0.25%)
Aug 10, 2020 19.63 20.01 19.63 20.01 608,000 +0.45(+2.30%)
Aug 07, 2020 19.47 19.56 19.26 19.56 806,300 -0.06(-0.31%)
Aug 06, 2020 19.70 19.76 19.56 19.62 819,511 -0.12(-0.61%)
Aug 05, 2020 19.85 19.96 19.61 19.74 1,499,401 +0.25(+1.28%)
Aug 04, 2020 19.01 19.53 19.01 19.49 1,797,121 +0.55(+2.90%)
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.