Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.71 32.23 31.32 31.78 1,051,662 -0.47(-1.45%)
Jun 29, 2022 33.57 33.73 32.20 32.25 935,866 -0.90(-2.72%)
Jun 28, 2022 33.13 33.60 32.76 33.15 2,917,157 +0.82(+2.52%)
Jun 27, 2022 31.79 32.56 31.79 32.34 1,520,773 +0.82(+2.59%)
Jun 24, 2022 31.41 31.99 31.11 31.52 4,479,082 +0.67(+2.16%)
Jun 23, 2022 32.21 32.28 30.52 30.86 2,366,623 -1.18(-3.69%)
Jun 22, 2022 31.90 32.51 31.71 32.04 1,112,370 -1.24(-3.72%)
Jun 21, 2022 32.69 33.45 32.69 33.28 1,150,069 +1.47(+4.63%)
Jun 17, 2022 33.28 33.44 31.47 31.80 4,023,081 -1.64(-4.91%)
Jun 16, 2022 34.16 34.41 33.28 33.44 925,859 -1.81(-5.14%)
Jun 15, 2022 35.85 35.89 34.61 35.26 907,598 -0.51(-1.42%)
Jun 14, 2022 36.32 36.75 35.35 35.76 2,679,340 -0.08(-0.24%)
Jun 13, 2022 36.46 36.49 35.18 35.85 1,161,308 -1.76(-4.69%)
Jun 10, 2022 37.86 38.13 37.20 37.61 1,043,674 -0.74(-1.93%)
Jun 09, 2022 38.99 39.05 38.31 38.35 936,002 -0.90(-2.29%)
Jun 08, 2022 39.21 39.60 39.03 39.25 1,108,999 +0.04(+0.09%)
Jun 07, 2022 38.11 39.22 38.09 39.21 547,351 +1.01(+2.65%)
Jun 06, 2022 38.41 38.45 38.02 38.20 678,050 +0.03(+0.07%)
Jun 03, 2022 37.75 38.22 37.62 38.17 689,979 +0.40(+1.05%)
Jun 02, 2022 37.69 37.97 37.36 37.78 696,646 +0.05(+0.12%)
Jun 01, 2022 37.71 37.97 37.24 37.73 733,945 +0.48(+1.29%)
May 31, 2022 38.18 38.45 37.16 37.25 1,045,087 -0.53(-1.39%)
May 27, 2022 37.27 37.78 37.04 37.78 510,599 +0.47(+1.26%)
May 26, 2022 37.17 37.51 37.12 37.31 958,531 +0.39(+1.05%)
May 25, 2022 36.35 36.98 36.31 36.92 713,770 +0.62(+1.70%)
May 24, 2022 35.90 36.43 35.60 36.30 1,420,375 +0.06(+0.15%)
May 23, 2022 35.70 36.38 35.62 36.25 697,696 +0.96(+2.72%)
May 20, 2022 35.60 35.88 34.67 35.29 1,393,390 +0.09(+0.26%)
May 19, 2022 34.72 35.65 34.60 35.20 1,018,731 +0.06(+0.18%)
May 18, 2022 36.07 36.15 34.80 35.13 795,956 -0.75(-2.08%)
May 17, 2022 35.82 36.04 35.58 35.88 1,049,905 +0.50(+1.41%)
May 16, 2022 34.59 35.69 34.59 35.38 668,425 +0.77(+2.24%)
May 13, 2022 33.96 34.72 33.89 34.61 741,021 +1.15(+3.44%)
May 12, 2022 33.40 33.52 32.68 33.46 946,110 -0.10(-0.30%)
May 11, 2022 33.73 34.52 33.48 33.56 1,256,792 +0.49(+1.48%)
May 10, 2022 33.31 33.78 32.44 33.07 1,252,905 +0.20(+0.62%)
May 09, 2022 34.73 34.73 32.72 32.87 1,328,913 -2.58(-7.28%)
May 06, 2022 34.99 35.46 34.44 35.45 1,038,301 +0.80(+2.31%)
May 05, 2022 35.30 35.33 33.97 34.64 919,475 -0.50(-1.42%)
May 04, 2022 34.43 35.19 34.07 35.14 881,300 +1.25(+3.70%)
May 03, 2022 33.05 34.04 33.05 33.89 921,558 +0.93(+2.82%)
May 02, 2022 32.38 32.96 32.26 32.96 1,498,817 +0.27(+0.82%)
Apr 29, 2022 33.51 33.65 32.59 32.69 1,552,079 -0.78(-2.34%)
Apr 28, 2022 32.66 33.66 32.27 33.47 1,045,339 +1.02(+3.15%)
Apr 27, 2022 32.03 32.68 31.71 32.45 1,471,096 +0.40(+1.24%)
Apr 26, 2022 32.16 32.71 31.91 32.06 1,062,482 -0.09(-0.29%)
Apr 25, 2022 32.21 32.33 31.15 32.15 1,798,562 -1.04(-3.14%)
Apr 22, 2022 33.86 34.19 33.16 33.19 602,789 -0.88(-2.57%)
Apr 21, 2022 35.22 35.36 33.99 34.06 733,828 -1.00(-2.84%)
Apr 20, 2022 34.98 35.19 34.71 35.06 419,929 +0.17(+0.48%)
Apr 19, 2022 34.86 35.24 34.70 34.89 472,104 -0.15(-0.42%)
Apr 18, 2022 34.75 35.21 34.66 35.04 518,122 +0.36(+1.04%)
Apr 14, 2022 34.49 34.87 34.41 34.68 793,358 +0.09(+0.27%)
Apr 13, 2022 34.46 34.63 34.08 34.59 799,864 +0.59(+1.73%)
Apr 12, 2022 34.07 34.52 33.93 34.00 584,230 +0.48(+1.43%)
Apr 11, 2022 34.10 34.10 33.48 33.52 1,147,081 -0.88(-2.57%)
Apr 08, 2022 33.70 34.49 33.70 34.40 712,274 +0.73(+2.16%)
Apr 07, 2022 33.38 33.75 32.89 33.68 458,081 +0.34(+1.02%)
Apr 06, 2022 33.46 33.73 33.14 33.34 712,827 +0.07(+0.22%)
Apr 05, 2022 33.77 34.17 33.19 33.26 641,794 -0.50(-1.47%)
Apr 04, 2022 34.05 34.05 33.42 33.76 854,345 +0.14(+0.41%)
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.