Global Energy Ishares ETF (NY: IXC )

37.76 +0.12 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.68 37.83 37.57 37.76 429,417 +0.12(+0.32%)
Mar 30, 2023 37.76 37.79 37.45 37.64 823,325 +0.26(+0.70%)
Mar 29, 2023 37.27 37.41 37.09 37.38 469,820 +0.52(+1.41%)
Mar 28, 2023 36.27 37.05 36.24 36.86 698,460 +0.51(+1.40%)
Mar 27, 2023 35.95 36.53 35.76 36.35 805,780 +0.76(+2.14%)
Mar 24, 2023 35.03 35.73 34.82 35.59 945,334 -0.13(-0.36%)
Mar 23, 2023 36.52 36.66 35.41 35.72 833,725 -0.50(-1.38%)
Mar 22, 2023 36.84 37.06 36.18 36.22 1,632,433 -0.57(-1.55%)
Mar 21, 2023 36.36 36.87 36.28 36.79 775,948 +1.16(+3.26%)
Mar 20, 2023 35.07 35.81 35.04 35.63 1,461,727 +0.71(+2.03%)
Mar 17, 2023 35.22 35.47 34.62 34.92 1,158,876 -0.50(-1.41%)
Mar 16, 2023 34.45 35.49 34.19 35.42 1,739,752 +0.17(+0.48%)
Mar 15, 2023 35.77 35.86 34.64 35.25 1,668,580 -2.01(-5.39%)
Mar 14, 2023 37.12 38.00 36.73 37.26 1,060,243 +0.28(+0.76%)
Mar 13, 2023 36.93 37.68 36.33 36.98 3,032,403 -0.83(-2.20%)
Mar 10, 2023 38.30 38.70 37.64 37.81 1,614,716 -0.42(-1.10%)
Mar 09, 2023 38.85 39.33 38.19 38.23 469,586 -0.49(-1.27%)
Mar 08, 2023 38.88 39.25 38.41 38.72 1,880,782 -0.25(-0.64%)
Mar 07, 2023 39.52 39.54 38.84 38.97 467,942 -0.71(-1.79%)
Mar 06, 2023 39.53 39.74 39.36 39.68 430,537 +0.04(+0.10%)
Mar 03, 2023 38.81 39.79 38.73 39.64 307,147 +0.43(+1.10%)
Mar 02, 2023 38.80 39.33 38.70 39.21 295,316 +0.33(+0.85%)
Mar 01, 2023 38.21 39.00 38.16 38.88 782,436 +0.65(+1.70%)
Feb 28, 2023 39.01 39.01 38.22 38.23 306,845 -0.48(-1.24%)
Feb 27, 2023 38.68 38.87 38.45 38.71 282,027 +0.18(+0.47%)
Feb 24, 2023 38.10 38.55 37.86 38.53 261,855 -0.02(-0.05%)
Feb 23, 2023 38.55 38.80 38.17 38.55 613,701 +0.50(+1.31%)
Feb 22, 2023 38.24 38.51 37.81 38.05 318,659 -0.36(-0.94%)
Feb 21, 2023 38.44 38.80 38.35 38.41 395,293 -0.21(-0.54%)
Feb 17, 2023 39.29 39.29 38.55 38.62 375,575 -1.19(-2.99%)
Feb 16, 2023 39.89 40.26 39.79 39.81 260,251 -0.37(-0.92%)
Feb 15, 2023 40.21 40.28 39.67 40.18 254,009 -0.50(-1.23%)
Feb 14, 2023 40.36 40.92 40.18 40.68 238,816 +0.07(+0.17%)
Feb 13, 2023 40.48 40.73 40.19 40.61 461,398 -0.03(-0.07%)
Feb 10, 2023 39.90 40.72 39.90 40.64 366,022 +1.37(+3.49%)
Feb 09, 2023 39.69 39.70 39.25 39.27 373,543 -0.13(-0.33%)
Feb 08, 2023 39.70 39.84 39.18 39.40 289,971 -0.16(-0.40%)
Feb 07, 2023 38.65 39.65 38.55 39.56 406,527 +1.14(+2.97%)
Feb 06, 2023 38.58 38.79 37.95 38.42 1,280,193 -0.16(-0.41%)
Feb 03, 2023 38.75 39.36 38.54 38.58 890,978 -0.09(-0.23%)
Feb 02, 2023 39.59 39.59 38.31 38.67 920,287 -0.90(-2.27%)
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.