Global Energy Ishares ETF (NY: IXC )

39.56 +1.14 (+2.97%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.50 19.66 19.07 19.17 1,011,666 -0.61(-3.11%)
Jan 28, 2021 19.73 19.94 19.57 19.78 1,080,240 +0.26(+1.32%)
Jan 27, 2021 19.59 19.99 19.30 19.53 732,501 -0.38(-1.89%)
Jan 26, 2021 20.22 20.47 19.88 19.90 541,766 -0.19(-0.96%)
Jan 25, 2021 20.16 20.19 19.78 20.10 839,585 -0.23(-1.13%)
Jan 22, 2021 20.14 20.35 20.02 20.32 3,735,418 -0.26(-1.25%)
Jan 21, 2021 21.09 21.13 20.40 20.58 710,178 -0.53(-2.52%)
Jan 20, 2021 21.19 21.21 20.96 21.11 809,904 +0.10(+0.48%)
Jan 19, 2021 20.91 21.11 20.79 21.01 1,521,746 +0.31(+1.51%)
Jan 15, 2021 21.11 21.16 20.52 20.70 1,260,796 -0.79(-3.67%)
Jan 14, 2021 21.03 21.63 21.03 21.49 1,031,147 +0.56(+2.67%)
Jan 13, 2021 21.10 21.10 20.83 20.93 554,232 -0.11(-0.52%)
Jan 12, 2021 20.69 21.10 20.61 21.04 726,495 +0.53(+2.60%)
Jan 11, 2021 20.06 20.55 19.94 20.51 901,303 +0.09(+0.45%)
Jan 08, 2021 20.62 20.63 20.25 20.42 631,324 -0.07(-0.36%)
Jan 07, 2021 20.32 20.55 20.18 20.49 773,131 +0.29(+1.45%)
Jan 06, 2021 19.99 20.37 19.84 20.20 1,060,254 +0.61(+3.14%)
Jan 05, 2021 18.94 19.93 18.94 19.58 1,167,102 +0.87(+4.66%)
Jan 04, 2021 18.93 19.06 18.56 18.71 1,129,081 +0.07(+0.39%)
Dec 31, 2020 18.64 18.64 18.64 561,262 -0.18(-0.98%)
Dec 30, 2020 18.72 18.99 18.67 18.82 561,262 +0.18(+0.99%)
Dec 29, 2020 18.85 18.88 18.58 18.64 690,660 -0.06(-0.29%)
Dec 28, 2020 18.85 19.04 18.65 18.69 751,869 -0.05(-0.24%)
Dec 24, 2020 18.85 18.85 18.62 18.74 541,960 -0.05(-0.29%)
Dec 23, 2020 18.64 19.01 18.64 18.79 1,373,996 +0.39(+2.14%)
Dec 22, 2020 18.62 18.63 18.36 18.40 505,196 -0.24(-1.28%)
Dec 21, 2020 18.36 18.77 18.23 18.64 784,004 -0.52(-2.73%)
Dec 18, 2020 19.45 19.45 19.06 19.16 838,496 -0.27(-1.37%)
Dec 17, 2020 19.62 19.71 19.32 19.43 1,038,266 -0.02(-0.09%)
Dec 16, 2020 19.54 19.60 19.32 19.44 3,946,237 -0.07(-0.38%)
Dec 15, 2020 19.32 19.58 19.16 19.52 940,171 +0.35(+1.82%)
Dec 14, 2020 20.00 20.00 19.11 19.17 1,959,088 -0.57(-2.90%)
Dec 11, 2020 19.87 19.87 19.51 19.74 943,027 -0.23(-1.16%)
Dec 10, 2020 19.38 20.14 19.34 19.97 1,784,535 +0.55(+2.85%)
Dec 09, 2020 19.64 19.82 19.24 19.42 5,086,485 -0.02(-0.09%)
Dec 08, 2020 19.13 19.57 19.12 19.44 807,652 +0.15(+0.79%)
Dec 07, 2020 19.46 19.48 19.14 19.29 1,125,100 -0.34(-1.73%)
Dec 04, 2020 19.17 19.64 19.17 19.63 1,151,456 +0.81(+4.32%)
Dec 03, 2020 18.71 19.00 18.58 18.81 1,433,386 +0.17(+0.91%)
Dec 02, 2020 18.17 18.84 18.16 18.64 1,308,966 +0.47(+2.60%)
Dec 01, 2020 18.38 18.47 18.13 18.17 1,289,420 +0.26(+1.45%)
Nov 30, 2020 18.76 18.76 17.90 17.91 1,045,384 -1.01(-5.33%)
Nov 27, 2020 18.99 19.09 18.84 18.92 558,536 -0.15(-0.80%)
Nov 25, 2020 19.26 19.31 18.92 19.07 854,660 -0.29(-1.52%)
Nov 24, 2020 19.06 19.40 18.97 19.37 2,248,754 +0.90(+4.88%)
Nov 23, 2020 17.82 18.46 17.76 18.46 863,269 +1.01(+5.78%)
Nov 20, 2020 17.47 17.53 17.35 17.46 776,373 -0.03(-0.15%)
Nov 19, 2020 17.25 17.51 17.12 17.48 759,652 +0.19(+1.08%)
Nov 18, 2020 17.75 17.86 17.29 17.29 861,358 -0.38(-2.17%)
Nov 17, 2020 17.34 17.69 17.14 17.68 757,823 +0.19(+1.07%)
Nov 16, 2020 17.29 17.49 17.06 17.49 1,084,960 +0.92(+5.55%)
Nov 13, 2020 16.23 16.62 16.23 16.57 444,409 +0.43(+2.66%)
Nov 12, 2020 16.46 16.59 16.02 16.14 735,370 -0.53(-3.16%)
Nov 11, 2020 16.91 16.93 16.57 16.67 1,509,034 -0.08(-0.48%)
Nov 10, 2020 16.47 16.78 16.33 16.75 1,721,176 +0.63(+3.93%)
Nov 09, 2020 15.97 16.41 15.87 16.12 2,422,208 +1.84(+12.88%)
Nov 06, 2020 14.58 14.69 14.28 14.28 495,369 -0.23(-1.60%)
Nov 05, 2020 14.60 14.74 14.50 14.51 582,020 +0.06(+0.43%)
Nov 04, 2020 14.52 14.74 14.14 14.45 1,010,684 +0.04(+0.25%)
Nov 03, 2020 14.57 14.65 14.32 14.41 1,571,381 +0.11(+0.75%)
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.