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 (%)
Apr 30, 2020 17.13 17.16 16.46 16.61 1,995,664 -0.65(-3.77%)
Apr 29, 2020 16.69 17.27 16.68 17.26 1,034,182 +1.12(+6.91%)
Apr 28, 2020 16.08 16.27 15.87 16.14 775,743 +0.29(+1.81%)
Apr 27, 2020 15.54 15.94 15.23 15.85 1,066,838 +0.29(+1.85%)
Apr 24, 2020 15.81 15.86 15.36 15.57 909,253 +0.00(+0.00%)
Apr 23, 2020 15.57 15.88 15.44 15.57 1,249,574 +0.36(+2.33%)
Apr 22, 2020 15.26 15.30 15.02 15.21 2,287,195 +0.58(+3.99%)
Apr 21, 2020 14.52 14.81 14.31 14.63 1,584,202 -0.30(-2.04%)
Apr 20, 2020 14.81 15.41 14.59 14.93 1,732,645 -0.49(-3.18%)
Apr 17, 2020 14.68 15.43 14.67 15.42 1,348,387 +0.83(+5.68%)
Apr 16, 2020 14.81 14.81 14.29 14.59 1,036,515 -0.25(-1.65%)
Apr 15, 2020 15.03 15.05 14.51 14.84 1,663,812 -0.82(-5.24%)
Apr 14, 2020 15.84 15.95 15.54 15.66 1,706,739 -0.10(-0.64%)
Apr 13, 2020 16.25 16.30 15.62 15.76 1,207,229 -0.04(-0.27%)
Apr 09, 2020 16.36 16.74 15.39 15.80 1,396,404 -0.13(-0.80%)
Apr 08, 2020 15.45 15.96 15.35 15.93 773,677 +0.66(+4.32%)
Apr 07, 2020 15.78 16.01 15.23 15.27 988,319 +0.15(+1.01%)
Apr 06, 2020 14.88 15.19 14.65 15.12 1,419,872 +0.52(+3.59%)
Apr 03, 2020 15.13 15.17 14.27 14.59 1,757,835 -0.45(-2.98%)
Apr 02, 2020 14.65 15.68 14.34 15.04 1,932,606 +1.18(+8.54%)
Apr 01, 2020 14.16 14.34 13.78 13.86 952,456 -0.42(-2.96%)
Mar 31, 2020 14.44 14.67 14.06 14.28 1,517,246 +0.39(+2.80%)
Mar 30, 2020 13.55 13.94 13.22 13.89 1,164,133 +0.35(+2.56%)
Mar 27, 2020 13.85 13.85 13.49 13.55 853,075 -0.91(-6.32%)
Mar 26, 2020 14.04 14.74 13.88 14.46 1,145,154 +0.45(+3.20%)
Mar 25, 2020 13.56 14.47 13.11 14.01 1,727,518 +0.78(+5.88%)
Mar 24, 2020 12.34 13.23 12.26 13.23 1,531,613 +1.95(+17.32%)
Mar 23, 2020 11.81 11.82 11.10 11.28 2,255,036 -0.30(-2.63%)
Mar 20, 2020 11.90 12.21 11.34 11.58 2,889,790 +0.19(+1.71%)
Mar 19, 2020 10.91 11.52 10.46 11.39 1,390,630 +0.60(+5.56%)
Mar 18, 2020 11.58 11.70 10.34 10.79 2,249,298 -1.62(-13.08%)
Mar 17, 2020 12.59 12.99 11.84 12.41 4,880,617 -0.03(-0.20%)
Mar 16, 2020 12.62 13.55 12.44 12.44 1,569,665 -2.11(-14.53%)
Mar 13, 2020 14.54 15.64 13.11 14.55 1,458,496 +1.18(+8.85%)
Mar 12, 2020 14.26 14.56 13.26 13.37 1,921,457 -2.05(-13.32%)
Mar 11, 2020 15.84 16.01 15.24 15.42 2,502,793 -0.99(-6.03%)
Mar 10, 2020 16.98 16.98 15.47 16.41 2,701,554 +0.76(+4.86%)
Mar 09, 2020 16.28 17.04 15.64 15.65 2,047,142 -3.78(-19.45%)
Mar 06, 2020 19.75 19.83 19.18 19.43 1,274,942 -0.93(-4.57%)
Mar 05, 2020 20.56 20.58 20.13 20.36 744,118 -0.64(-3.06%)
Mar 04, 2020 20.98 21.05 20.67 21.00 785,003 +0.43(+2.10%)
Mar 03, 2020 21.19 21.41 20.36 20.57 1,014,990 -0.47(-2.25%)
Mar 02, 2020 20.77 21.05 20.28 21.05 1,165,012 +0.54(+2.64%)
Feb 28, 2020 19.88 20.55 19.64 20.50 1,049,994 +0.07(+0.33%)
Feb 27, 2020 20.93 21.21 20.44 20.44 1,691,519 -0.98(-4.58%)
Feb 26, 2020 21.98 22.06 21.41 21.42 757,702 -0.41(-1.86%)
Feb 25, 2020 22.69 22.69 21.75 21.82 635,137 -0.80(-3.55%)
Feb 24, 2020 22.87 22.87 22.58 22.63 509,053 -1.06(-4.46%)
Feb 21, 2020 23.73 23.73 23.52 23.68 273,793 -0.23(-0.95%)
Feb 20, 2020 24.05 24.14 23.88 23.91 275,160 -0.11(-0.46%)
Feb 19, 2020 23.91 24.11 23.82 24.02 169,067 +0.25(+1.07%)
Feb 18, 2020 23.74 23.81 23.61 23.77 217,087 -0.15(-0.64%)
Feb 14, 2020 24.07 24.07 23.82 23.92 211,938 -0.13(-0.53%)
Feb 13, 2020 24.06 24.17 23.96 24.05 196,966 -0.17(-0.70%)
Feb 12, 2020 24.16 24.26 24.07 24.22 539,662 +0.31(+1.31%)
Feb 11, 2020 23.91 23.99 23.84 23.90 239,320 +0.25(+1.04%)
Feb 10, 2020 23.67 23.67 23.51 23.66 642,554 -0.07(-0.28%)
Feb 07, 2020 23.78 23.86 23.69 23.73 277,577 -0.27(-1.13%)
Feb 06, 2020 24.21 24.22 23.94 24.00 334,705 -0.16(-0.66%)
Feb 05, 2020 23.89 24.22 23.89 24.16 378,938 +0.65(+2.77%)
Feb 04, 2020 23.68 23.80 23.47 23.51 1,184,585 +0.19(+0.83%)
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.