Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.49 24.77 24.31 24.47 2,856,815 -0.49(-1.95%)
Nov 29, 2021 25.38 25.50 24.87 24.96 1,750,129 +0.14(+0.58%)
Nov 26, 2021 24.72 24.83 24.35 24.82 2,179,847 -1.12(-4.30%)
Nov 24, 2021 25.56 25.99 25.49 25.93 376,610 +0.23(+0.88%)
Nov 23, 2021 25.33 25.76 25.33 25.71 1,299,144 +0.68(+2.73%)
Nov 22, 2021 24.71 25.35 24.67 25.02 971,154 +0.28(+1.13%)
Nov 19, 2021 25.13 25.16 24.71 24.74 2,373,117 -0.91(-3.54%)
Nov 18, 2021 25.69 25.73 25.64 25.65 732,621 -0.15(-0.59%)
Nov 17, 2021 25.95 26.22 25.73 25.81 962,940 -0.30(-1.14%)
Nov 16, 2021 26.10 26.31 26.05 26.10 426,914 +0.03(+0.10%)
Nov 15, 2021 25.88 26.21 25.74 26.08 1,143,355 +0.18(+0.70%)
Nov 12, 2021 25.87 25.97 25.80 25.90 571,353 -0.08(-0.31%)
Nov 11, 2021 26.03 26.18 25.98 25.98 369,288 +0.03(+0.10%)
Nov 10, 2021 26.53 25.95 834,447 -0.62(-2.34%)
Nov 09, 2021 26.52 26.58 26.23 26.57 692,182 +0.10(+0.37%)
Nov 08, 2021 26.48 26.68 26.37 26.47 427,209 +0.15(+0.58%)
Nov 05, 2021 26.28 26.40 26.09 26.32 448,324 +0.37(+1.42%)
Nov 04, 2021 26.27 26.32 25.80 25.95 7,051,801 -0.01(-0.03%)
Nov 03, 2021 25.82 26.10 25.80 25.96 840,266 -0.24(-0.93%)
Nov 02, 2021 26.30 26.36 26.13 26.20 333,853 -0.28(-1.05%)
Nov 01, 2021 26.34 26.55 26.27 26.48 648,875 +0.34(+1.31%)
Oct 29, 2021 26.37 26.45 26.05 26.14 1,570,533 -0.29(-1.09%)
Oct 28, 2021 26.19 26.44 26.15 26.43 730,226 +0.08(+0.31%)
Oct 27, 2021 26.59 26.75 26.32 26.35 1,137,404 -0.52(-1.94%)
Oct 26, 2021 26.90 26.87 842,815 +0.07(+0.27%)
Oct 25, 2021 26.73 26.93 26.63 26.80 705,896 +0.31(+1.15%)
Oct 22, 2021 26.40 26.49 26.16 26.49 725,538 +0.14(+0.51%)
Oct 21, 2021 26.72 26.75 26.19 26.36 1,798,451 -0.49(-1.81%)
Oct 20, 2021 26.49 26.84 26.41 26.84 1,633,846 +0.22(+0.81%)
Oct 19, 2021 26.51 26.71 26.41 26.63 1,346,223 +0.22(+0.82%)
Oct 18, 2021 26.56 26.69 26.31 26.41 883,978 -0.01(-0.03%)
Oct 15, 2021 26.48 26.58 26.40 26.42 1,276,874 +0.19(+0.72%)
Oct 14, 2021 26.23 26.39 26.02 26.23 1,295,157 +0.36(+1.39%)
Oct 13, 2021 25.72 25.98 25.48 25.87 2,519,984 +0.04(+0.14%)
Oct 12, 2021 25.77 26.00 25.68 25.83 711,803 +0.05(+0.17%)
Oct 11, 2021 26.16 26.22 25.79 25.79 2,310,273 +0.00(+0.00%)
Oct 08, 2021 25.43 25.85 25.42 25.79 2,332,122 +0.60(+2.39%)
Oct 07, 2021 25.04 25.30 24.93 25.19 2,008,730 +0.13(+0.50%)
Oct 06, 2021 24.90 25.10 24.65 25.06 3,292,534 -0.27(-1.07%)
Oct 05, 2021 25.43 25.63 25.14 25.33 1,774,816 +0.25(+1.00%)
Oct 04, 2021 24.98 25.29 24.92 25.08 2,259,164 +0.34(+1.38%)
Oct 01, 2021 24.28 24.76 24.27 24.74 1,453,494 +0.58(+2.38%)
Sep 30, 2021 24.29 24.47 24.08 24.16 1,522,933 -0.14(-0.59%)
Sep 29, 2021 24.29 24.41 24.03 24.30 940,852 -0.03(-0.11%)
Sep 28, 2021 24.51 24.71 24.28 24.33 4,089,123 +0.10(+0.41%)
Sep 27, 2021 23.87 24.32 23.87 24.23 1,646,777 +0.73(+3.10%)
Sep 24, 2021 23.26 23.59 23.21 23.50 1,185,514 +0.06(+0.27%)
Sep 23, 2021 22.96 23.47 22.86 23.44 2,822,729 +0.64(+2.80%)
Sep 22, 2021 22.63 23.07 22.63 22.80 940,126 +0.58(+2.59%)
Sep 21, 2021 22.32 22.43 22.01 22.23 811,385 +0.24(+1.10%)
Sep 20, 2021 22.02 22.15 21.66 21.98 1,360,414 -0.58(-2.55%)
Sep 17, 2021 22.69 22.90 22.50 22.56 1,038,076 -0.26(-1.14%)
Sep 16, 2021 23.06 23.06 22.71 22.82 7,980,206 -0.23(-1.01%)
Sep 15, 2021 22.67 23.06 22.59 23.05 3,563,522 +0.74(+3.31%)
Sep 14, 2021 22.78 22.81 22.25 22.32 1,026,302 -0.26(-1.16%)
Sep 13, 2021 22.29 22.68 22.29 22.58 776,274 +0.60(+2.74%)
Sep 10, 2021 22.29 22.29 21.96 21.97 757,492 +0.00(+0.00%)
Sep 09, 2021 21.87 22.21 21.78 21.97 594,030 -0.04(-0.20%)
Sep 08, 2021 22.36 22.46 22.00 22.02 714,261 -0.25(-1.13%)
Sep 07, 2021 22.32 22.52 22.22 22.27 1,123,077 -0.09(-0.40%)
Sep 03, 2021 22.43 22.51 22.26 22.36 655,771 -0.07(-0.32%)
Sep 02, 2021 22.16 22.55 22.12 22.43 1,798,910 +0.48(+2.17%)
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.