Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.93%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.24 39.60 38.74 39.12 504,100 +0.26(+0.66%)
Nov 29, 2023 39.34 39.34 38.78 38.86 693,495 -0.29(-0.73%)
Nov 28, 2023 39.14 39.45 39.04 39.15 416,731 +0.10(+0.25%)
Nov 27, 2023 39.12 39.19 38.79 39.05 364,355 -0.18(-0.45%)
Nov 24, 2023 39.01 39.50 38.91 39.23 319,414 +0.30(+0.76%)
Nov 22, 2023 38.33 38.96 38.20 38.93 378,820 -0.20(-0.50%)
Nov 21, 2023 39.15 39.25 38.90 39.13 756,867 -0.14(-0.35%)
Nov 20, 2023 39.30 39.51 39.21 39.27 2,088,559 +0.17(+0.43%)
Nov 17, 2023 38.51 39.30 38.50 39.10 797,907 +0.87(+2.27%)
Nov 16, 2023 38.57 38.65 37.92 38.23 799,431 -0.69(-1.77%)
Nov 15, 2023 39.02 39.41 38.91 38.92 945,777 -0.17(-0.43%)
Nov 14, 2023 38.98 39.20 38.86 39.09 755,056 +0.34(+0.89%)
Nov 13, 2023 38.44 38.80 38.39 38.74 502,396 +0.32(+0.85%)
Nov 10, 2023 38.37 38.46 38.05 38.42 940,054 +0.41(+1.09%)
Nov 09, 2023 38.26 38.45 37.99 38.01 750,107 +0.06(+0.16%)
Nov 08, 2023 38.30 38.49 37.89 37.95 1,250,755 -0.49(-1.28%)
Nov 07, 2023 38.81 38.87 38.31 38.44 1,522,839 -0.93(-2.35%)
Nov 06, 2023 39.95 39.95 39.28 39.36 1,151,930 -0.27(-0.67%)
Nov 03, 2023 40.05 40.05 39.42 39.63 1,007,202 -0.49(-1.23%)
Nov 02, 2023 39.28 40.19 39.15 40.12 1,103,333 +1.16(+2.98%)
Nov 01, 2023 39.11 39.36 38.84 38.96 1,168,031 +0.05(+0.13%)
Oct 31, 2023 38.95 39.08 38.53 38.91 756,960 -0.09(-0.23%)
Oct 30, 2023 39.04 39.27 38.68 39.00 808,792 +0.12(+0.30%)
Oct 27, 2023 39.65 39.75 38.75 38.88 877,741 -0.58(-1.47%)
Oct 26, 2023 39.49 39.60 39.12 39.46 1,387,360 -0.30(-0.74%)
Oct 25, 2023 39.72 39.93 39.53 39.76 993,824 +0.03(+0.07%)
Oct 24, 2023 40.28 40.28 39.68 39.73 1,126,975 -0.41(-1.03%)
Oct 23, 2023 40.41 40.56 40.00 40.14 2,047,512 -0.56(-1.38%)
Oct 20, 2023 41.30 41.34 40.62 40.70 4,875,717 -0.68(-1.64%)
Oct 19, 2023 41.22 41.65 40.90 41.38 19,077,180 -0.07(-0.17%)
Oct 18, 2023 41.34 41.61 41.25 41.45 971,243 +0.22(+0.53%)
Oct 17, 2023 40.69 41.31 40.66 41.23 2,793,274 +0.37(+0.92%)
Oct 16, 2023 40.80 40.91 40.46 40.86 804,540 +0.33(+0.83%)
Oct 13, 2023 40.44 40.73 40.26 40.53 530,089 +0.75(+1.88%)
Oct 12, 2023 40.08 40.10 39.55 39.78 630,515 -0.01(-0.02%)
Oct 11, 2023 39.91 39.91 39.33 39.79 388,951 -0.29(-0.71%)
Oct 10, 2023 40.01 40.28 39.84 40.07 475,724 +0.17(+0.42%)
Oct 09, 2023 39.69 40.06 39.44 39.91 585,326 +1.21(+3.13%)
Oct 06, 2023 38.40 38.99 38.01 38.70 1,580,442 +0.33(+0.87%)
Oct 05, 2023 38.03 38.62 37.97 38.36 1,032,330 -0.04(-0.10%)
Oct 04, 2023 39.16 39.16 38.13 38.40 612,232 -1.22(-3.08%)
Oct 03, 2023 39.60 39.72 39.30 39.62 478,123 -0.14(-0.35%)
Oct 02, 2023 40.56 40.63 39.53 39.76 701,208 -0.85(-2.08%)
Sep 29, 2023 41.44 41.44 40.53 40.60 405,283 -0.76(-1.83%)
Sep 28, 2023 41.22 41.58 41.14 41.36 822,901 +0.11(+0.26%)
Sep 27, 2023 40.83 41.35 40.70 41.25 890,651 +0.84(+2.07%)
Sep 26, 2023 40.36 40.62 40.27 40.42 296,007 -0.28(-0.68%)
Sep 25, 2023 40.27 40.72 40.58 40.69 634,284 +0.41(+1.03%)
Sep 22, 2023 40.50 40.78 40.28 40.28 475,227 +0.09(+0.22%)
Sep 21, 2023 40.86 40.97 40.15 40.19 357,279 -0.57(-1.40%)
Sep 20, 2023 40.94 41.37 40.76 40.76 609,030 -0.36(-0.89%)
Sep 19, 2023 41.63 41.71 40.95 41.13 289,725 -0.16(-0.38%)
Sep 18, 2023 41.29 41.47 41.08 41.28 309,998 +0.18(+0.43%)
Sep 15, 2023 41.34 41.57 41.09 41.11 288,899 -0.41(-1.00%)
Sep 14, 2023 41.27 41.59 41.26 41.52 882,226 +0.62(+1.52%)
Sep 13, 2023 41.19 41.27 40.70 40.90 661,538 -0.21(-0.50%)
Sep 12, 2023 40.66 41.22 40.61 41.11 449,061 +0.71(+1.75%)
Sep 11, 2023 41.07 41.18 40.30 40.40 684,729 -0.28(-0.68%)
Sep 08, 2023 40.55 40.94 40.53 40.67 221,364 +0.29(+0.71%)
Sep 07, 2023 40.44 40.71 40.35 40.39 339,590 -0.13(-0.32%)
Sep 06, 2023 40.46 40.68 40.24 40.52 703,639 +0.03(+0.07%)
Sep 05, 2023 40.61 40.80 40.43 40.49 490,935 +0.17(+0.41%)
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.