Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.99 13.14 12.91 13.13 1,091,842 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,303 +0.32(+2.52%)
Oct 28, 2020 12.96 13.01 12.71 12.72 1,280,263 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,395 -0.24(-1.74%)
Oct 26, 2020 13.74 13.78 13.41 13.54 1,086,236 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.83 13.94 726,749 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.51 13.95 833,658 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,792 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,320 +0.13(+0.93%)
Oct 19, 2020 13.92 14.00 13.66 13.67 794,211 -0.18(-1.28%)
Oct 16, 2020 14.04 14.05 13.83 13.84 564,116 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.68 14.04 1,414,581 -0.02(-0.12%)
Oct 14, 2020 14.09 14.29 14.04 14.05 402,710 -0.01(-0.06%)
Oct 13, 2020 14.24 14.26 14.02 14.06 654,858 -0.20(-1.42%)
Oct 12, 2020 14.28 14.32 14.15 14.27 935,359 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.26 14.27 1,339,465 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,146 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.95 1,494,591 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,086 -0.14(-1.03%)
Oct 05, 2020 13.72 13.95 13.68 13.94 721,214 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,198 +0.07(+0.50%)
Oct 01, 2020 13.80 13.80 13.44 13.51 673,267 -0.32(-2.32%)
Sep 30, 2020 13.92 14.07 13.79 13.84 948,814 -0.07(-0.49%)
Sep 29, 2020 14.14 14.14 13.79 13.90 719,577 -0.31(-2.20%)
Sep 28, 2020 14.27 14.34 14.17 14.21 922,705 +0.23(+1.63%)
Sep 25, 2020 13.93 14.04 13.80 13.99 1,250,800 -0.07(-0.48%)
Sep 24, 2020 14.05 14.23 13.81 14.05 1,634,663 +0.03(+0.18%)
Sep 23, 2020 14.63 14.65 14.01 14.03 1,040,485 -0.53(-3.65%)
Sep 22, 2020 14.66 14.86 14.50 14.56 1,111,358 -0.05(-0.35%)
Sep 21, 2020 14.78 14.79 14.38 14.61 1,079,054 -0.45(-2.97%)
Sep 18, 2020 15.24 15.25 14.97 15.06 649,463 -0.26(-1.71%)
Sep 17, 2020 15.16 15.33 15.02 15.32 582,246 +0.00(+0.00%)
Sep 16, 2020 15.06 15.51 14.97 15.32 923,067 +0.35(+2.31%)
Sep 15, 2020 15.19 15.27 14.94 14.97 1,522,051 -0.07(-0.45%)
Sep 14, 2020 15.06 15.13 14.97 15.04 1,026,746 +0.02(+0.11%)
Sep 11, 2020 15.02 15.12 14.90 15.02 1,708,352 +0.04(+0.28%)
Sep 10, 2020 15.50 15.50 14.97 14.98 780,306 -0.42(-2.74%)
Sep 09, 2020 15.40 15.53 15.36 15.40 863,751 +0.17(+1.11%)
Sep 08, 2020 15.43 15.46 15.12 15.24 898,934 -0.51(-3.27%)
Sep 04, 2020 15.94 15.99 15.58 15.75 921,267 -0.06(-0.37%)
Sep 03, 2020 15.89 16.13 15.72 15.81 986,166 -0.10(-0.64%)
Sep 02, 2020 16.04 16.04 15.83 15.91 8,333,204 -0.07(-0.42%)
Sep 01, 2020 16.03 16.07 15.80 15.98 708,195 -0.06(-0.37%)
Aug 31, 2020 16.36 16.37 16.04 16.04 521,847 -0.33(-2.01%)
Aug 28, 2020 16.21 16.37 16.12 16.37 365,686 +0.26(+1.62%)
Aug 27, 2020 16.16 16.21 15.95 16.10 836,386 -0.01(-0.05%)
Aug 26, 2020 16.39 16.39 16.10 16.11 8,008,378 -0.27(-1.65%)
Aug 25, 2020 16.64 16.66 16.29 16.38 532,664 -0.17(-1.02%)
Aug 24, 2020 16.37 16.62 16.27 16.55 699,061 +0.39(+2.40%)
Aug 21, 2020 16.20 16.20 16.04 16.16 439,652 -0.13(-0.83%)
Aug 20, 2020 16.37 16.42 16.26 16.30 664,683 -0.24(-1.43%)
Aug 19, 2020 16.71 16.75 16.50 16.54 442,929 -0.13(-0.81%)
Aug 18, 2020 16.85 16.94 16.64 16.67 770,837 -0.18(-1.05%)
Aug 17, 2020 16.93 16.93 16.75 16.85 626,389 -0.04(-0.25%)
Aug 14, 2020 16.75 16.91 16.64 16.89 2,299,613 -0.01(-0.05%)
Aug 13, 2020 17.20 17.20 16.84 16.90 801,472 -0.29(-1.67%)
Aug 12, 2020 17.27 17.33 17.07 17.18 905,930 +0.26(+1.55%)
Aug 11, 2020 17.19 17.38 16.87 16.92 1,065,622 +0.04(+0.25%)
Aug 10, 2020 16.56 16.88 16.56 16.88 720,703 +0.38(+2.30%)
Aug 07, 2020 16.43 16.50 16.25 16.50 955,762 -0.05(-0.31%)
Aug 06, 2020 16.62 16.67 16.50 16.55 971,422 -0.10(-0.61%)
Aug 05, 2020 16.75 16.84 16.54 16.65 1,777,341 +0.21(+1.28%)
Aug 04, 2020 16.04 16.48 16.04 16.44 2,130,249 +0.46(+2.90%)
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.