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 (%)
Mar 18, 2024 41.70 41.80 41.42 41.76 419,559 +0.19(+0.46%)
Mar 15, 2024 41.50 41.85 41.48 41.57 549,440 +0.08(+0.19%)
Mar 14, 2024 41.32 41.52 41.18 41.49 1,882,389 +0.25(+0.61%)
Mar 13, 2024 40.95 41.43 40.95 41.24 479,123 +0.60(+1.48%)
Mar 12, 2024 40.65 40.75 40.42 40.64 339,583 +0.02(+0.05%)
Mar 11, 2024 40.26 40.62 40.05 40.62 497,687 +0.27(+0.67%)
Mar 08, 2024 40.37 40.45 40.18 40.35 325,619 -0.04(-0.10%)
Mar 07, 2024 40.16 40.56 40.14 40.39 419,618 +0.27(+0.67%)
Mar 06, 2024 40.28 40.42 40.03 40.12 373,403 +0.32(+0.80%)
Mar 05, 2024 39.54 40.02 39.48 39.80 352,755 +0.21(+0.53%)
Mar 04, 2024 40.01 40.03 39.56 39.59 517,052 -0.39(-0.98%)
Mar 01, 2024 39.72 40.15 39.68 39.98 526,262 +0.53(+1.34%)
Feb 29, 2024 39.41 39.57 39.33 39.45 432,619 +0.19(+0.48%)
Feb 28, 2024 39.48 39.69 39.19 39.26 528,942 -0.26(-0.66%)
Feb 27, 2024 39.58 39.79 39.39 39.52 413,711 -0.04(-0.10%)
Feb 26, 2024 39.38 39.73 39.24 39.56 401,350 +0.05(+0.13%)
Feb 23, 2024 39.45 39.61 39.20 39.51 470,693 -0.18(-0.45%)
Feb 22, 2024 39.63 39.87 39.36 39.69 474,081 +0.01(+0.03%)
Feb 21, 2024 39.10 39.68 39.05 39.68 673,219 +0.68(+1.74%)
Feb 20, 2024 39.31 39.37 38.94 39.00 563,290 -0.30(-0.76%)
Feb 16, 2024 39.30 39.54 39.19 39.30 491,353 -0.01(-0.03%)
Feb 15, 2024 38.32 39.38 38.32 39.31 523,958 +0.96(+2.50%)
Feb 14, 2024 38.62 38.79 38.22 38.35 662,854 -0.07(-0.18%)
Feb 13, 2024 38.87 38.93 38.16 38.42 489,290 -0.45(-1.16%)
Feb 12, 2024 38.59 38.99 38.59 38.87 459,246 +0.35(+0.91%)
Feb 09, 2024 38.97 39.12 38.46 38.52 586,788 -0.37(-0.95%)
Feb 08, 2024 38.61 39.00 38.58 38.89 468,954 +0.24(+0.62%)
Feb 07, 2024 38.73 38.80 38.39 38.65 579,271 -0.11(-0.28%)
Feb 06, 2024 38.63 39.07 38.55 38.76 549,749 +0.36(+0.94%)
Feb 05, 2024 38.39 38.63 38.07 38.40 615,441 -0.25(-0.65%)
Feb 02, 2024 38.88 38.97 38.47 38.65 883,622 -0.23(-0.59%)
Feb 01, 2024 39.00 39.35 38.63 38.88 3,804,294 +0.10(+0.26%)
Jan 31, 2024 39.43 39.43 38.77 38.78 570,531 -0.65(-1.65%)
Jan 30, 2024 38.79 39.45 38.69 39.43 649,864 +0.38(+0.97%)
Jan 29, 2024 39.03 39.08 38.67 39.05 747,134 -0.02(-0.05%)
Jan 26, 2024 38.79 39.07 38.51 39.07 2,108,192 +0.35(+0.90%)
Jan 25, 2024 38.29 38.76 38.04 38.72 2,898,633 +0.73(+1.92%)
Jan 24, 2024 37.83 38.03 37.65 37.99 716,296 +0.43(+1.14%)
Jan 23, 2024 37.36 37.77 37.31 37.56 381,800 +0.11(+0.29%)
Jan 22, 2024 37.36 37.53 37.10 37.45 508,840 +0.03(+0.08%)
Jan 19, 2024 37.32 37.45 37.17 37.42 458,656 +0.05(+0.13%)
Jan 18, 2024 37.44 37.44 37.02 37.37 400,621 -0.01(-0.03%)
Jan 17, 2024 37.39 37.60 37.20 37.38 735,874 -0.40(-1.06%)
Jan 16, 2024 38.53 38.56 37.75 37.78 629,271 -0.88(-2.28%)
Jan 12, 2024 38.85 39.01 38.54 38.66 526,334 +0.39(+1.02%)
Jan 11, 2024 38.44 38.49 38.11 38.27 931,620 +0.15(+0.39%)
Jan 10, 2024 38.69 38.69 38.05 38.12 2,839,517 -0.39(-1.01%)
Jan 09, 2024 39.09 39.09 38.43 38.51 369,518 -0.54(-1.38%)
Jan 08, 2024 38.94 39.05 38.45 39.05 650,906 -0.50(-1.26%)
Jan 05, 2024 39.88 39.90 39.42 39.55 778,851 +0.05(+0.13%)
Jan 04, 2024 40.16 40.37 39.46 39.50 586,818 -0.46(-1.15%)
Jan 03, 2024 39.41 40.06 39.26 39.96 2,580,566 +0.55(+1.40%)
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.