Global Energy Ishares ETF (NY: IXC )

42.03 +0.11 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 41.89 42.25 41.80 42.03 809,829 +0.11(+0.26%)
Sep 27, 2023 41.49 42.02 41.36 41.92 876,503 +0.85(+2.07%)
Sep 26, 2023 41.01 41.28 40.92 41.07 291,305 -0.28(-0.68%)
Sep 25, 2023 40.92 41.38 41.24 41.35 624,208 +0.42(+1.03%)
Sep 22, 2023 41.15 41.44 40.93 40.93 467,678 +0.09(+0.22%)
Sep 21, 2023 41.52 41.63 40.80 40.84 351,604 -0.58(-1.40%)
Sep 20, 2023 41.60 42.04 41.42 41.42 599,356 -0.37(-0.89%)
Sep 19, 2023 42.30 42.38 41.61 41.79 285,123 -0.16(-0.38%)
Sep 18, 2023 41.96 42.14 41.74 41.95 305,074 +0.18(+0.43%)
Sep 15, 2023 42.01 42.24 41.75 41.77 284,310 -0.42(-1.00%)
Sep 14, 2023 41.94 42.26 41.93 42.19 868,212 +0.63(+1.52%)
Sep 13, 2023 41.85 41.93 41.36 41.56 651,029 -0.21(-0.50%)
Sep 12, 2023 41.32 41.88 41.27 41.77 441,928 +0.72(+1.75%)
Sep 11, 2023 41.73 41.84 40.95 41.05 673,852 -0.28(-0.68%)
Sep 08, 2023 41.20 41.60 41.18 41.33 217,848 +0.29(+0.71%)
Sep 07, 2023 41.09 41.37 41.00 41.04 334,196 -0.13(-0.32%)
Sep 06, 2023 41.11 41.34 40.89 41.17 692,462 +0.03(+0.07%)
Sep 05, 2023 41.27 41.46 41.08 41.14 483,137 +0.17(+0.41%)
Sep 01, 2023 40.73 41.02 40.65 40.97 391,586 +0.74(+1.84%)
Aug 31, 2023 40.40 40.47 40.05 40.23 315,907 -0.01(-0.02%)
Aug 30, 2023 40.24 40.39 40.17 40.24 242,071 +0.21(+0.52%)
Aug 29, 2023 39.88 40.07 39.59 40.03 303,155 +0.23(+0.58%)
Aug 28, 2023 39.58 40.04 39.58 39.80 198,295 +0.31(+0.79%)
Aug 25, 2023 39.40 39.63 39.06 39.49 291,825 +0.39(+1.00%)
Aug 24, 2023 39.08 39.49 39.02 39.10 452,895 -0.27(-0.69%)
Aug 23, 2023 39.13 39.45 38.83 39.37 192,285 -0.12(-0.30%)
Aug 22, 2023 39.79 39.90 39.47 39.49 186,521 -0.22(-0.55%)
Aug 21, 2023 40.04 40.18 39.54 39.71 435,427 -0.14(-0.35%)
Aug 18, 2023 39.29 39.90 39.19 39.85 602,157 +0.36(+0.91%)
Aug 17, 2023 39.55 39.97 39.48 39.49 344,042 +0.39(+1.00%)
Aug 16, 2023 39.32 39.75 39.07 39.10 330,279 -0.26(-0.66%)
Aug 15, 2023 39.86 39.90 39.28 39.36 236,316 -0.72(-1.80%)
Aug 14, 2023 40.11 40.17 39.80 40.08 212,430 -0.29(-0.72%)
Aug 11, 2023 39.89 40.39 39.79 40.37 588,909 +0.37(+0.92%)
Aug 10, 2023 40.12 40.48 39.80 40.00 546,309 +0.13(+0.33%)
Aug 09, 2023 39.69 40.21 39.63 39.87 602,151 +0.49(+1.24%)
Aug 08, 2023 38.64 39.38 38.34 39.38 522,343 +0.18(+0.46%)
Aug 07, 2023 39.26 39.40 39.08 39.20 211,554 +0.11(+0.28%)
Aug 04, 2023 39.23 39.71 39.09 39.09 353,813 +0.13(+0.33%)
Aug 03, 2023 38.63 39.27 38.50 38.96 464,087 +0.33(+0.85%)
Aug 02, 2023 38.97 38.99 38.29 38.63 750,608 -0.61(-1.55%)
Aug 01, 2023 39.27 39.41 38.88 39.24 325,803 -0.30(-0.76%)
Jul 31, 2023 39.11 39.63 39.11 39.54 524,586 +0.72(+1.85%)
Jul 28, 2023 38.73 38.84 38.33 38.82 363,390 +0.13(+0.34%)
Jul 27, 2023 39.24 39.32 38.62 38.69 466,252 -0.49(-1.25%)
Jul 26, 2023 38.93 39.28 38.83 39.18 414,969 -0.05(-0.13%)
Jul 25, 2023 39.00 39.39 38.82 39.23 606,799 +0.13(+0.33%)
Jul 24, 2023 38.71 39.31 38.69 39.10 567,716 +0.57(+1.48%)
Jul 21, 2023 38.43 38.55 38.19 38.53 255,690 +0.29(+0.76%)
Jul 20, 2023 38.05 38.30 37.95 38.24 1,124,179 +0.47(+1.24%)
Jul 19, 2023 37.65 38.00 37.57 37.77 291,448 +0.23(+0.61%)
Jul 18, 2023 37.15 37.83 37.08 37.54 1,091,396 +0.37(+1.00%)
Jul 17, 2023 37.15 37.36 37.09 37.17 1,226,123 -0.10(-0.27%)
Jul 14, 2023 38.10 38.10 37.20 37.27 453,109 -0.95(-2.49%)
Jul 13, 2023 38.28 38.51 37.94 38.22 1,207,092 +0.05(+0.13%)
Jul 12, 2023 38.21 38.40 38.05 38.17 454,429 +0.41(+1.09%)
Jul 11, 2023 37.22 37.82 37.21 37.76 262,985 +0.71(+1.92%)
Jul 10, 2023 36.81 37.17 36.80 37.05 374,961 +0.18(+0.49%)
Jul 07, 2023 36.11 37.12 36.02 36.87 410,050 +0.66(+1.82%)
Jul 06, 2023 36.67 36.77 35.95 36.21 436,099 -0.88(-2.37%)
Jul 05, 2023 37.43 37.49 36.92 37.09 459,458 -0.26(-0.70%)
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.