Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,083,076 -0.97(-5.33%)
Nov 27, 2020 18.33 18.43 18.18 18.26 578,674 -0.15(-0.80%)
Nov 25, 2020 18.59 18.64 18.27 18.41 885,475 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.31 18.69 2,329,834 +0.87(+4.88%)
Nov 23, 2020 17.20 17.82 17.14 17.82 894,395 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.74 16.85 804,365 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.87 787,041 +0.18(+1.08%)
Nov 18, 2020 17.13 17.24 16.69 16.69 892,415 -0.37(-2.17%)
Nov 17, 2020 16.74 17.07 16.55 17.06 785,146 +0.18(+1.07%)
Nov 16, 2020 16.68 16.88 16.47 16.88 1,124,079 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 15.99 460,433 +0.41(+2.66%)
Nov 12, 2020 15.88 16.01 15.46 15.58 761,884 -0.51(-3.16%)
Nov 11, 2020 16.32 16.34 15.99 16.09 1,563,443 -0.08(-0.48%)
Nov 10, 2020 15.90 16.19 15.76 16.17 1,783,234 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.31 15.56 2,509,542 +1.78(+12.88%)
Nov 06, 2020 14.07 14.18 13.78 13.78 513,229 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.00 603,005 +0.06(+0.43%)
Nov 04, 2020 14.01 14.23 13.65 13.94 1,047,124 +0.03(+0.25%)
Nov 03, 2020 14.06 14.14 13.82 13.91 1,628,037 +0.10(+0.75%)
Nov 02, 2020 13.67 13.94 13.44 13.81 807,576 +0.40(+2.96%)
Oct 30, 2020 13.27 13.43 13.19 13.41 1,068,813 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.76 13.32 1,666,398 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.98 13.00 1,253,260 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,414 -0.24(-1.74%)
Oct 26, 2020 14.04 14.07 13.70 13.83 1,063,325 -0.41(-2.85%)
Oct 23, 2020 14.38 14.43 14.12 14.24 711,420 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 816,075 +0.37(+2.67%)
Oct 21, 2020 14.05 14.08 13.87 13.87 592,036 -0.22(-1.53%)
Oct 20, 2020 14.04 14.19 13.99 14.09 873,499 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.95 13.96 777,460 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.12 14.14 552,218 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,745 -0.02(-0.12%)
Oct 14, 2020 14.39 14.60 14.34 14.36 394,217 -0.01(-0.06%)
Oct 13, 2020 14.55 14.56 14.32 14.37 641,046 -0.21(-1.42%)
Oct 12, 2020 14.59 14.62 14.45 14.57 915,631 -0.01(-0.06%)
Oct 09, 2020 14.81 14.88 14.56 14.58 1,311,213 -0.12(-0.82%)
Oct 08, 2020 14.37 14.70 14.36 14.70 1,210,074 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,463,067 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,506 -0.15(-1.03%)
Oct 05, 2020 14.01 14.25 13.97 14.24 706,002 +0.36(+2.61%)
Oct 02, 2020 13.59 13.94 13.45 13.87 1,307,036 +0.07(+0.50%)
Oct 01, 2020 14.10 14.10 13.73 13.81 659,067 -0.33(-2.32%)
Sep 30, 2020 14.22 14.37 14.09 14.13 928,802 -0.07(-0.49%)
Sep 29, 2020 14.44 14.44 14.09 14.20 704,400 -0.32(-2.20%)
Sep 28, 2020 14.58 14.65 14.48 14.52 903,244 +0.23(+1.63%)
Sep 25, 2020 14.23 14.34 14.10 14.29 1,224,418 -0.07(-0.48%)
Sep 24, 2020 14.35 14.54 14.11 14.36 1,600,185 +0.03(+0.18%)
Sep 23, 2020 14.94 14.96 14.31 14.33 1,018,539 -0.54(-3.65%)
Sep 22, 2020 14.98 15.18 14.82 14.87 1,087,917 -0.05(-0.35%)
Sep 21, 2020 15.10 15.11 14.69 14.93 1,056,295 -0.46(-2.97%)
Sep 18, 2020 15.57 15.58 15.30 15.38 635,764 -0.27(-1.71%)
Sep 17, 2020 15.49 15.66 15.35 15.65 569,966 +0.00(+0.00%)
Sep 16, 2020 15.38 15.85 15.30 15.65 903,598 +0.35(+2.31%)
Sep 15, 2020 15.51 15.60 15.27 15.30 1,489,948 -0.07(-0.45%)
Sep 14, 2020 15.38 15.46 15.30 15.37 1,005,090 +0.02(+0.11%)
Sep 11, 2020 15.35 15.44 15.22 15.35 1,672,319 +0.04(+0.28%)
Sep 10, 2020 15.83 15.83 15.30 15.31 763,848 -0.43(-2.74%)
Sep 09, 2020 15.73 15.87 15.69 15.74 845,533 +0.17(+1.11%)
Sep 08, 2020 15.76 15.80 15.44 15.56 879,974 -0.53(-3.27%)
Sep 04, 2020 16.28 16.33 15.92 16.09 901,836 -0.06(-0.37%)
Sep 03, 2020 16.24 16.48 16.06 16.15 965,366 -0.10(-0.64%)
Sep 02, 2020 16.38 16.39 16.17 16.25 8,157,440 -0.07(-0.42%)
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.