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 (%)
Sep 30, 2022 30.58 31.02 30.37 30.59 659,716 -0.21(-0.69%)
Sep 29, 2022 30.59 30.88 30.06 30.80 489,802 -0.04(-0.12%)
Sep 28, 2022 29.90 30.97 29.77 30.84 758,738 +1.15(+3.86%)
Sep 27, 2022 29.66 30.21 29.52 29.69 1,028,894 +0.37(+1.25%)
Sep 26, 2022 29.83 30.21 29.29 29.33 1,053,974 -0.77(-2.56%)
Sep 23, 2022 31.16 31.18 29.86 30.10 1,215,177 -2.28(-7.03%)
Sep 22, 2022 32.90 33.08 32.33 32.37 827,555 -0.05(-0.14%)
Sep 21, 2022 33.33 33.42 32.42 32.42 853,005 -0.43(-1.31%)
Sep 20, 2022 32.92 33.00 32.55 32.85 556,612 -0.23(-0.69%)
Sep 19, 2022 32.25 33.11 32.18 33.08 958,734 +0.02(+0.06%)
Sep 16, 2022 33.45 33.50 32.64 33.06 794,920 -0.62(-1.85%)
Sep 15, 2022 33.91 34.05 33.50 33.69 864,802 -0.75(-2.19%)
Sep 14, 2022 33.87 34.67 33.85 34.44 1,678,823 +0.81(+2.40%)
Sep 13, 2022 34.04 34.44 33.50 33.63 997,521 -0.83(-2.40%)
Sep 12, 2022 34.42 34.84 34.20 34.46 623,817 +0.52(+1.54%)
Sep 09, 2022 33.72 34.08 33.61 33.93 598,873 +0.87(+2.64%)
Sep 08, 2022 32.98 33.20 32.71 33.06 1,748,438 +0.03(+0.08%)
Sep 07, 2022 32.77 33.11 32.53 33.03 617,056 -0.40(-1.21%)
Sep 06, 2022 34.08 34.09 33.36 33.44 1,128,696 -0.35(-1.03%)
Sep 02, 2022 34.03 34.23 33.62 33.79 608,003 +0.59(+1.77%)
Sep 01, 2022 33.44 33.51 32.80 33.20 658,544 -0.67(-1.98%)
Aug 31, 2022 33.63 34.36 33.34 33.87 1,041,722 -0.50(-1.44%)
Aug 30, 2022 35.02 35.03 34.18 34.37 1,063,816 -1.21(-3.41%)
Aug 29, 2022 35.04 35.96 34.97 35.58 3,304,961 +0.53(+1.52%)
Aug 26, 2022 35.34 35.71 34.93 35.04 975,395 -0.33(-0.93%)
Aug 25, 2022 35.31 35.55 35.16 35.38 665,529 +0.24(+0.68%)
Aug 24, 2022 34.75 35.17 34.61 35.14 1,918,904 +0.32(+0.92%)
Aug 23, 2022 34.17 35.01 34.12 34.82 904,346 +1.18(+3.52%)
Aug 22, 2022 33.41 33.73 32.97 33.63 3,267,587 -0.04(-0.11%)
Aug 19, 2022 33.64 33.85 33.54 33.67 318,430 -0.12(-0.35%)
Aug 18, 2022 33.32 33.83 33.28 33.79 491,738 +0.76(+2.31%)
Aug 17, 2022 32.70 33.27 32.57 33.03 694,896 +0.18(+0.56%)
Aug 16, 2022 32.92 33.23 32.69 32.84 1,394,792 -0.11(-0.33%)
Aug 15, 2022 32.49 33.04 32.16 32.95 397,267 -0.67(-1.99%)
Aug 12, 2022 33.15 33.63 32.99 33.62 624,419 +0.33(+0.99%)
Aug 11, 2022 32.92 33.57 32.92 33.29 668,135 +0.95(+2.95%)
Aug 10, 2022 32.35 32.49 31.74 32.34 808,143 +0.27(+0.83%)
Aug 09, 2022 32.03 32.47 31.97 32.07 1,050,587 +0.42(+1.33%)
Aug 08, 2022 31.54 31.86 31.41 31.65 456,728 +0.31(+1.00%)
Aug 05, 2022 30.58 31.57 30.49 31.34 1,066,065 +0.38(+1.22%)
Aug 04, 2022 31.73 31.76 30.85 30.96 851,506 -0.89(-2.80%)
Aug 03, 2022 32.72 32.79 31.69 31.85 743,102 -0.66(-2.03%)
Aug 02, 2022 32.72 32.81 32.33 32.51 3,321,052 -0.17(-0.51%)
Aug 01, 2022 32.75 32.85 32.36 32.68 601,064 -0.60(-1.79%)
Jul 29, 2022 32.59 33.36 32.53 33.27 599,110 +1.25(+3.90%)
Jul 28, 2022 32.14 32.27 31.50 32.02 541,705 +0.09(+0.29%)
Jul 27, 2022 31.39 32.06 31.15 31.93 732,719 +0.73(+2.35%)
Jul 26, 2022 31.69 31.86 31.03 31.20 401,839 -0.21(-0.67%)
Jul 25, 2022 30.69 31.41 30.51 31.41 483,790 +1.03(+3.38%)
Jul 22, 2022 30.68 30.91 30.22 30.38 609,837 -0.26(-0.84%)
Jul 21, 2022 30.35 30.64 29.81 30.64 679,250 -0.45(-1.45%)
Jul 20, 2022 30.76 31.17 30.53 31.09 962,131 +0.16(+0.50%)
Jul 19, 2022 30.23 30.97 30.13 30.93 496,987 +0.87(+2.90%)
Jul 18, 2022 30.16 30.50 29.93 30.06 669,818 +0.65(+2.22%)
Jul 15, 2022 29.41 29.46 29.02 29.41 660,285 +0.58(+2.01%)
Jul 14, 2022 28.44 28.83 28.02 28.83 1,021,210 -0.70(-2.36%)
Jul 13, 2022 29.23 29.88 29.14 29.53 2,121,950 +0.05(+0.16%)
Jul 12, 2022 29.48 29.65 29.10 29.48 708,060 -0.58(-1.92%)
Jul 11, 2022 30.02 30.27 29.71 30.06 840,866 -0.37(-1.21%)
Jul 08, 2022 30.74 30.74 30.02 30.43 415,050 +0.06(+0.21%)
Jul 07, 2022 30.11 30.56 30.08 30.36 1,887,329 +0.94(+3.18%)
Jul 06, 2022 29.69 30.08 28.64 29.43 2,405,094 -0.62(-2.08%)
Jul 05, 2022 30.68 30.68 29.42 30.05 1,030,240 -1.24(-3.96%)
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.