Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.79 32.92 31.89 31.98 1,586,349 -0.77(-2.34%)
Apr 28, 2022 31.96 32.93 31.57 32.75 1,068,421 +1.00(+3.15%)
Apr 27, 2022 31.34 31.98 31.02 31.75 1,503,578 +0.39(+1.24%)
Apr 26, 2022 31.46 32.00 31.22 31.36 1,085,942 -0.09(-0.29%)
Apr 25, 2022 31.52 31.63 30.48 31.45 1,838,275 -1.02(-3.14%)
Apr 22, 2022 33.13 33.45 32.44 32.47 616,099 -0.86(-2.57%)
Apr 21, 2022 34.46 34.60 33.26 33.33 750,031 -0.97(-2.84%)
Apr 20, 2022 34.22 34.43 33.96 34.30 429,201 +0.16(+0.48%)
Apr 19, 2022 34.10 34.48 33.95 34.14 482,529 -0.14(-0.42%)
Apr 18, 2022 34.00 34.45 33.91 34.28 529,562 +0.35(+1.04%)
Apr 14, 2022 33.74 34.11 33.67 33.93 810,876 +0.09(+0.27%)
Apr 13, 2022 33.72 33.88 33.35 33.84 817,525 +0.58(+1.73%)
Apr 12, 2022 33.34 33.78 33.19 33.26 597,131 +0.47(+1.43%)
Apr 11, 2022 33.36 33.36 32.76 32.80 1,172,409 -0.87(-2.57%)
Apr 08, 2022 32.97 33.74 32.97 33.66 728,001 +0.71(+2.16%)
Apr 07, 2022 32.66 33.02 32.18 32.95 468,196 +0.33(+1.02%)
Apr 06, 2022 32.73 33.00 32.43 32.62 728,567 +0.07(+0.22%)
Apr 05, 2022 33.04 33.44 32.47 32.54 655,966 -0.49(-1.47%)
Apr 04, 2022 33.32 33.32 32.70 33.03 873,210 +0.14(+0.41%)
Apr 01, 2022 32.56 33.09 32.55 32.90 715,024 +0.31(+0.94%)
Mar 31, 2022 32.62 33.17 32.56 32.59 955,249 -0.45(-1.36%)
Mar 30, 2022 32.89 33.19 32.79 33.04 923,840 +0.50(+1.55%)
Mar 29, 2022 32.17 32.55 31.75 32.53 1,220,488 -0.09(-0.28%)
Mar 28, 2022 32.78 32.81 32.51 32.62 654,007 -0.82(-2.45%)
Mar 25, 2022 32.64 33.47 32.63 33.45 603,066 +0.66(+2.01%)
Mar 24, 2022 32.81 33.01 32.60 32.79 880,516 +0.05(+0.17%)
Mar 23, 2022 32.58 32.90 32.45 32.73 923,602 +0.60(+1.88%)
Mar 22, 2022 32.34 32.34 31.82 32.13 1,058,809 -0.13(-0.39%)
Mar 21, 2022 31.67 32.35 31.67 32.26 794,629 +1.06(+3.40%)
Mar 18, 2022 31.16 31.28 30.91 31.20 869,504 -0.01(-0.04%)
Mar 17, 2022 30.76 31.29 30.68 31.21 992,552 +0.88(+2.91%)
Mar 16, 2022 30.49 30.62 29.95 30.33 2,260,002 -0.01(-0.03%)
Mar 15, 2022 30.08 30.58 29.70 30.34 1,874,452 -0.70(-2.27%)
Mar 14, 2022 31.42 31.52 30.75 31.04 1,049,158 -0.84(-2.63%)
Mar 11, 2022 31.87 32.24 31.84 31.88 876,266 -0.30(-0.92%)
Mar 10, 2022 31.68 32.24 32.17 1,136,713 +0.67(+2.12%)
Mar 09, 2022 31.42 32.18 31.05 31.51 1,834,652 -0.75(-2.32%)
Mar 08, 2022 32.50 33.17 31.64 32.26 2,727,287 +0.38(+1.19%)
Mar 07, 2022 31.88 32.34 31.33 31.88 1,665,379 +0.45(+1.43%)
Mar 04, 2022 31.03 31.43 30.78 31.43 2,880,338 +0.38(+1.22%)
Mar 03, 2022 31.05 31.44 30.89 31.05 1,687,162 -0.39(-1.23%)
Mar 02, 2022 31.25 31.57 31.06 31.43 1,473,436 +1.01(+3.32%)
Mar 01, 2022 30.43 30.94 30.06 30.43 3,276,519 +0.14(+0.45%)
Feb 28, 2022 29.82 30.31 29.49 30.29 1,413,781 +0.28(+0.93%)
Feb 25, 2022 29.30 30.06 29.56 30.01 1,126,467 +0.87(+3.00%)
Feb 24, 2022 30.17 30.17 28.58 29.14 3,302,293 -0.45(-1.52%)
Feb 23, 2022 29.56 29.84 29.44 29.59 754,518 +0.21(+0.71%)
Feb 22, 2022 30.44 30.44 29.05 29.38 850,047 -0.39(-1.30%)
Feb 18, 2022 29.77 0 -0.23(-0.78%)
Feb 17, 2022 30.13 30.27 29.81 30.00 993,885 -0.08(-0.27%)
Feb 16, 2022 30.00 30.49 29.94 30.08 1,042,969 +0.27(+0.91%)
Feb 15, 2022 29.59 29.85 29.33 29.81 1,299,402 -0.34(-1.14%)
Feb 14, 2022 30.65 30.65 29.84 30.15 1,420,252 -0.56(-1.82%)
Feb 11, 2022 30.24 30.77 30.14 30.71 1,691,478 +0.67(+2.22%)
Feb 10, 2022 30.01 30.52 29.90 30.05 694,128 -0.14(-0.48%)
Feb 09, 2022 29.97 30.38 29.89 30.19 568,028 +0.32(+1.06%)
Feb 08, 2022 30.30 30.41 29.70 29.88 1,075,895 -0.56(-1.84%)
Feb 07, 2022 30.02 30.67 29.90 30.43 974,978 +0.31(+1.02%)
Feb 04, 2022 30.00 30.46 29.88 30.13 1,258,979 +0.49(+1.64%)
Feb 03, 2022 29.78 29.88 29.45 29.64 1,551,918 -0.25(-0.84%)
Feb 02, 2022 29.79 29.93 29.40 29.89 1,155,918 +0.12(+0.39%)
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.