Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.77 23.94 23.56 23.64 1,556,150 -0.14(-0.59%)
Sep 29, 2021 23.78 23.89 23.52 23.78 961,374 -0.03(-0.11%)
Sep 28, 2021 23.99 24.18 23.76 23.81 4,178,312 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,682,695 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.71 23.00 1,211,372 +0.06(+0.27%)
Sep 23, 2021 22.47 22.97 22.37 22.94 2,884,297 +0.63(+2.80%)
Sep 22, 2021 22.15 22.58 22.15 22.31 960,631 +0.56(+2.59%)
Sep 21, 2021 21.84 21.95 21.54 21.75 829,082 +0.24(+1.11%)
Sep 20, 2021 21.55 21.68 21.20 21.51 1,390,086 -0.56(-2.55%)
Sep 17, 2021 22.21 22.41 22.01 22.08 1,060,718 -0.26(-1.14%)
Sep 16, 2021 22.57 22.57 22.23 22.33 8,154,266 -0.23(-1.01%)
Sep 15, 2021 22.18 22.57 22.10 22.56 3,641,247 +0.72(+3.31%)
Sep 14, 2021 22.30 22.32 21.78 21.84 1,048,687 -0.26(-1.16%)
Sep 13, 2021 21.81 22.20 21.81 22.09 793,206 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.50 21.50 774,014 +0.00(+0.00%)
Sep 09, 2021 21.40 21.73 21.31 21.50 606,987 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.53 21.55 729,840 -0.25(-1.13%)
Sep 07, 2021 21.84 22.04 21.74 21.79 1,147,573 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.79 21.88 670,074 -0.07(-0.32%)
Sep 02, 2021 21.69 22.07 21.65 21.95 1,838,147 +0.47(+2.17%)
Sep 01, 2021 21.67 21.76 21.44 21.49 854,056 -0.20(-0.93%)
Aug 31, 2021 21.70 21.84 21.61 21.69 4,445,333 -0.12(-0.57%)
Aug 30, 2021 22.08 22.08 21.80 21.81 634,317 -0.16(-0.72%)
Aug 27, 2021 21.64 22.06 21.64 21.97 709,963 +0.52(+2.42%)
Aug 26, 2021 21.59 21.70 21.41 21.45 821,274 -0.26(-1.18%)
Aug 25, 2021 21.57 21.78 21.48 21.71 3,684,522 +0.10(+0.45%)
Aug 24, 2021 21.44 21.68 21.37 21.61 684,503 +0.32(+1.49%)
Aug 23, 2021 21.01 21.34 21.00 21.29 946,747 +0.69(+3.33%)
Aug 20, 2021 20.39 20.67 20.34 20.61 630,906 +0.05(+0.26%)
Aug 19, 2021 20.70 20.80 20.32 20.55 4,391,725 -0.56(-2.67%)
Aug 18, 2021 21.50 21.57 21.09 21.12 846,991 -0.40(-1.84%)
Aug 17, 2021 21.49 21.79 21.34 21.51 1,174,631 -0.15(-0.69%)
Aug 16, 2021 21.73 21.73 21.48 21.66 1,049,951 -0.39(-1.76%)
Aug 13, 2021 22.19 22.20 22.00 22.05 372,718 -0.19(-0.87%)
Aug 12, 2021 22.29 22.38 22.06 22.24 376,300 -0.07(-0.32%)
Aug 11, 2021 22.14 22.35 22.03 22.31 911,686 +0.21(+0.96%)
Aug 10, 2021 21.85 22.15 21.85 22.10 10,112,081 +0.31(+1.41%)
Aug 09, 2021 21.83 21.93 21.66 21.79 1,303,039 -0.26(-1.20%)
Aug 06, 2021 22.04 22.16 21.93 22.06 604,724 +0.14(+0.64%)
Aug 05, 2021 21.81 22.12 21.79 21.92 1,069,994 +0.27(+1.26%)
Aug 04, 2021 21.88 22.01 21.62 21.64 1,036,409 -0.53(-2.38%)
Aug 03, 2021 21.83 22.19 21.58 22.17 1,358,203 +0.45(+2.07%)
Aug 02, 2021 21.94 22.34 21.72 21.72 1,783,738 -0.14(-0.64%)
Jul 30, 2021 22.15 22.19 21.75 21.87 2,563,545 -0.33(-1.51%)
Jul 29, 2021 22.30 22.38 22.16 22.20 1,166,587 +0.24(+1.08%)
Jul 28, 2021 21.81 22.05 21.65 21.96 1,782,149 +0.18(+0.85%)
Jul 27, 2021 21.79 21.83 21.58 21.78 1,501,365 -0.15(-0.68%)
Jul 26, 2021 21.50 22.01 21.50 21.93 1,532,299 +0.48(+2.22%)
Jul 23, 2021 21.64 21.64 21.30 21.45 774,728 -0.05(-0.25%)
Jul 22, 2021 21.76 21.83 21.36 21.50 565,709 -0.17(-0.77%)
Jul 21, 2021 21.35 21.81 21.35 21.67 769,501 +0.67(+3.19%)
Jul 20, 2021 20.76 21.15 20.56 21.00 1,629,001 +0.21(+1.02%)
Jul 19, 2021 20.98 21.05 20.56 20.79 2,027,661 -0.77(-3.59%)
Jul 16, 2021 22.19 22.19 21.56 21.57 3,549,537 -0.48(-2.20%)
Jul 15, 2021 22.15 22.34 21.98 22.05 778,856 -0.34(-1.53%)
Jul 14, 2021 22.99 23.20 22.34 22.39 797,121 -0.48(-2.08%)
Jul 13, 2021 22.98 23.01 22.75 22.87 2,817,600 -0.16(-0.69%)
Jul 12, 2021 22.91 23.14 22.72 23.03 793,956 -0.05(-0.23%)
Jul 09, 2021 22.91 23.09 22.74 23.08 724,645 +0.43(+1.91%)
Jul 08, 2021 22.44 22.85 22.34 22.65 1,101,526 -0.15(-0.66%)
Jul 07, 2021 23.07 23.25 22.62 22.80 3,650,486 -0.32(-1.37%)
Jul 06, 2021 23.72 23.72 23.01 23.12 705,528 -0.65(-2.74%)
Jul 02, 2021 23.78 23.80 23.54 23.77 511,223 -0.04(-0.15%)
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.