Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
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
.