Global Energy Ishares ETF (NY: IXC )

27.74 USD +0.16 (+0.58%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.64 24.80 24.54 24.63 3,914,537 -0.14(-0.57%)
Aug 30, 2021 25.07 25.07 24.76 24.77 558,577 -0.18(-0.72%)
Aug 27, 2021 24.57 25.05 24.57 24.95 625,190 +0.59(+2.42%)
Aug 26, 2021 24.52 24.64 24.31 24.36 723,210 -0.29(-1.18%)
Aug 25, 2021 24.49 24.73 24.39 24.65 3,244,571 +0.11(+0.45%)
Aug 24, 2021 24.35 24.62 24.27 24.54 602,770 +0.36(+1.49%)
Aug 23, 2021 23.86 24.24 23.85 24.18 833,701 +0.78(+3.33%)
Aug 20, 2021 23.15 23.47 23.10 23.40 555,573 +0.06(+0.26%)
Aug 19, 2021 23.51 23.62 23.08 23.34 3,867,330 -0.64(-2.67%)
Aug 18, 2021 24.41 24.49 23.95 23.98 745,856 -0.45(-1.84%)
Aug 17, 2021 24.40 24.74 24.23 24.43 1,034,374 -0.17(-0.69%)
Aug 16, 2021 24.68 24.68 24.39 24.60 924,582 -0.44(-1.76%)
Aug 13, 2021 25.20 25.21 24.98 25.04 328,214 -0.22(-0.87%)
Aug 12, 2021 25.31 25.41 25.05 25.26 331,368 -0.08(-0.32%)
Aug 11, 2021 25.14 25.38 25.02 25.34 802,826 +0.24(+0.96%)
Aug 10, 2021 24.81 25.15 24.81 25.10 8,904,645 +0.35(+1.41%)
Aug 09, 2021 24.79 24.90 24.60 24.75 1,147,450 -0.30(-1.20%)
Aug 06, 2021 25.03 25.16 24.90 25.05 532,517 +0.16(+0.64%)
Aug 05, 2021 24.77 25.12 24.74 24.89 942,231 +0.31(+1.26%)
Aug 04, 2021 24.85 25.00 24.55 24.58 912,657 -0.60(-2.38%)
Aug 03, 2021 24.79 25.20 24.51 25.18 1,196,027 +0.51(+2.07%)
Aug 02, 2021 24.91 25.36 24.67 24.67 1,570,751 -0.16(-0.64%)
Jul 30, 2021 25.15 25.20 24.70 24.83 2,257,444 -0.38(-1.51%)
Jul 29, 2021 25.32 25.42 25.17 25.21 1,027,291 +0.27(+1.08%)
Jul 28, 2021 24.77 25.05 24.59 24.94 1,569,351 +0.21(+0.85%)
Jul 27, 2021 24.74 24.79 24.51 24.73 1,322,094 -0.17(-0.68%)
Jul 26, 2021 24.41 24.99 24.41 24.90 1,349,335 +0.54(+2.22%)
Jul 23, 2021 24.57 24.57 24.19 24.36 682,222 -0.06(-0.25%)
Jul 22, 2021 24.71 24.79 24.26 24.42 498,161 -0.19(-0.77%)
Jul 21, 2021 24.24 24.77 24.24 24.61 677,619 +0.76(+3.19%)
Jul 20, 2021 23.58 24.01 23.35 23.85 1,434,490 +0.24(+1.02%)
Jul 19, 2021 23.83 23.91 23.35 23.61 1,785,548 -0.88(-3.59%)
Jul 16, 2021 25.20 25.20 24.48 24.49 3,125,704 -0.55(-2.20%)
Jul 15, 2021 25.15 25.37 24.96 25.04 685,857 -0.39(-1.53%)
Jul 14, 2021 26.11 26.35 25.36 25.43 701,941 -0.54(-2.08%)
Jul 13, 2021 26.10 26.13 25.83 25.97 2,481,164 -0.18(-0.69%)
Jul 12, 2021 26.02 26.28 25.80 26.15 699,154 -0.06(-0.23%)
Jul 09, 2021 26.02 26.23 25.82 26.21 638,119 +0.49(+1.91%)
Jul 08, 2021 25.48 25.95 25.37 25.72 969,998 -0.17(-0.66%)
Jul 07, 2021 26.20 26.40 25.69 25.89 3,214,599 -0.36(-1.37%)
Jul 06, 2021 26.94 26.94 26.13 26.25 621,285 -0.74(-2.74%)
Jul 02, 2021 27.01 27.03 26.73 26.99 450,181 -0.04(-0.15%)
Jul 01, 2021 27.13 27.20 26.88 27.03 1,346,107 +0.44(+1.65%)
Jun 30, 2021 26.45 26.71 26.45 26.59 695,883 +0.17(+0.64%)
Jun 29, 2021 26.68 26.77 26.39 26.42 357,471 -0.13(-0.49%)
Jun 28, 2021 27.20 27.20 26.48 26.55 2,333,175 -0.80(-2.93%)
Jun 25, 2021 27.37 27.43 27.22 27.35 415,187 +0.08(+0.29%)
Jun 24, 2021 27.20 27.34 27.02 27.27 1,468,535 +0.28(+1.04%)
Jun 23, 2021 27.23 27.47 26.96 26.99 476,279 +0.04(+0.15%)
Jun 22, 2021 26.81 27.04 26.55 26.95 482,787 +0.16(+0.60%)
Jun 21, 2021 26.10 26.84 26.10 26.79 545,924 +0.91(+3.52%)
Jun 18, 2021 26.11 26.29 25.87 25.88 1,264,827 -0.80(-3.00%)
Jun 17, 2021 27.38 27.54 26.38 26.68 1,296,780 -0.81(-2.95%)
Jun 16, 2021 27.72 27.77 27.32 27.49 481,714 -0.20(-0.72%)
Jun 15, 2021 27.32 27.73 27.32 27.69 902,554 +0.45(+1.65%)
Jun 14, 2021 27.31 27.56 27.11 27.24 464,514 +0.06(+0.22%)
Jun 11, 2021 27.33 27.40 27.16 27.18 522,905 -0.03(-0.11%)
Jun 10, 2021 27.52 27.62 26.99 27.21 458,593 -0.43(-1.56%)
Jun 09, 2021 27.81 27.88 27.63 27.64 2,660,095 -0.14(-0.50%)
Jun 08, 2021 27.50 27.80 27.23 27.78 974,827 +0.18(+0.65%)
Jun 07, 2021 27.70 27.79 27.55 27.60 572,935 -0.08(-0.29%)
Jun 04, 2021 27.66 27.70 27.36 27.68 683,475 +0.18(+0.65%)
Jun 03, 2021 27.39 27.60 27.21 27.50 814,746 +0.01(+0.04%)
Jun 02, 2021 27.13 27.55 26.95 27.49 887,443 +0.49(+1.81%)
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.