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 (%)
May 28, 2021 23.18 23.21 23.07 23.16 5,188,978 +0.07(+0.31%)
May 27, 2021 23.12 23.26 22.97 23.09 591,095 +0.02(+0.08%)
May 26, 2021 22.89 23.13 22.84 23.07 528,358 +0.16(+0.70%)
May 25, 2021 23.28 23.32 22.87 22.91 740,207 -0.43(-1.82%)
May 24, 2021 23.23 23.39 23.06 23.34 719,394 +0.22(+0.96%)
May 21, 2021 23.24 23.36 23.07 23.12 755,897 +0.05(+0.23%)
May 20, 2021 23.03 23.15 22.78 23.06 1,318,372 +0.04(+0.15%)
May 19, 2021 23.15 23.27 22.79 23.03 9,087,501 -0.60(-2.55%)
May 18, 2021 24.04 24.14 23.58 23.63 1,799,161 -0.35(-1.48%)
May 17, 2021 23.46 24.00 23.45 23.98 1,150,737 +0.42(+1.77%)
May 14, 2021 23.22 23.62 23.22 23.57 4,321,744 +0.68(+2.98%)
May 13, 2021 22.92 23.21 22.61 22.89 1,455,365 -0.22(-0.96%)
May 12, 2021 23.10 23.64 23.04 23.11 3,798,898 +0.06(+0.27%)
May 11, 2021 23.12 23.42 22.89 23.04 4,627,857 -0.55(-2.33%)
May 10, 2021 23.86 24.13 23.59 23.59 964,236 -0.06(-0.26%)
May 07, 2021 23.13 23.67 23.01 23.66 3,344,997 +0.38(+1.64%)
May 06, 2021 23.17 23.28 22.80 23.28 615,748 +0.17(+0.73%)
May 05, 2021 22.97 23.15 22.60 23.11 1,252,426 +0.66(+2.96%)
May 04, 2021 22.45 22.66 22.26 22.44 934,131 -0.01(-0.04%)
May 03, 2021 22.11 22.45 22.08 22.45 1,072,392 +0.56(+2.55%)
Apr 30, 2021 22.19 22.34 21.87 21.89 1,389,356 -0.52(-2.33%)
Apr 29, 2021 22.55 22.67 22.19 22.42 1,829,643 +0.09(+0.40%)
Apr 28, 2021 21.79 22.38 21.79 22.33 2,012,193 +0.62(+2.86%)
Apr 27, 2021 21.57 21.79 21.52 21.71 9,118,647 +0.18(+0.82%)
Apr 26, 2021 21.37 21.64 21.37 21.53 671,337 +0.16(+0.75%)
Apr 23, 2021 21.23 21.46 21.14 21.37 392,813 +0.15(+0.71%)
Apr 22, 2021 21.49 21.49 21.16 21.22 733,342 -0.28(-1.32%)
Apr 21, 2021 21.08 21.55 20.94 21.50 732,194 +0.24(+1.12%)
Apr 20, 2021 21.75 21.75 21.09 21.26 548,409 -0.53(-2.44%)
Apr 19, 2021 21.79 21.96 21.66 21.80 526,488 +0.02(+0.08%)
Apr 16, 2021 22.01 22.04 21.72 21.78 569,743 -0.15(-0.69%)
Apr 15, 2021 22.10 22.10 21.86 21.93 637,761 -0.06(-0.28%)
Apr 14, 2021 21.57 22.22 21.57 21.99 872,003 +0.52(+2.43%)
Apr 13, 2021 21.40 21.55 21.31 21.47 1,113,914 +0.06(+0.29%)
Apr 12, 2021 21.62 21.80 21.38 21.41 1,032,389 -0.14(-0.66%)
Apr 09, 2021 21.64 21.76 21.46 21.55 466,656 -0.17(-0.77%)
Apr 08, 2021 21.88 21.88 21.46 21.72 1,264,514 -0.27(-1.21%)
Apr 07, 2021 21.91 22.07 21.84 21.98 2,187,639 +0.10(+0.45%)
Apr 06, 2021 21.98 22.23 21.83 21.88 615,129 -0.07(-0.32%)
Apr 05, 2021 22.30 22.30 21.86 21.96 3,889,299 -0.27(-1.20%)
Apr 01, 2021 21.99 22.27 21.80 22.22 1,761,282 +0.39(+1.79%)
Mar 31, 2021 21.94 21.96 21.78 21.83 877,059 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.84 21.96 1,714,304 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.92 22.19 1,167,659 -0.13(-0.59%)
Mar 26, 2021 22.21 22.36 22.05 22.33 2,286,200 +0.46(+2.11%)
Mar 25, 2021 21.62 21.90 21.26 21.87 4,196,738 +0.00(+0.00%)
Mar 24, 2021 21.65 22.13 21.65 21.87 1,018,169 +0.43(+2.02%)
Mar 23, 2021 21.47 21.80 21.34 21.43 823,932 -0.49(-2.22%)
Mar 22, 2021 22.06 22.08 21.91 21.92 554,794 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.04 1,144,793 +0.03(+0.12%)
Mar 18, 2021 22.74 22.79 21.93 22.02 4,588,289 -0.92(-4.02%)
Mar 17, 2021 22.67 22.98 22.52 22.94 1,770,056 +0.22(+0.97%)
Mar 16, 2021 23.00 23.00 22.59 22.72 900,794 -0.55(-2.36%)
Mar 15, 2021 23.44 23.47 22.98 23.27 1,017,528 -0.18(-0.76%)
Mar 12, 2021 23.40 23.57 23.34 23.44 809,790 +0.09(+0.38%)
Mar 11, 2021 23.36 23.60 23.26 23.35 1,197,203 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.76 23.20 7,012,208 +0.50(+2.18%)
Mar 09, 2021 22.92 23.13 22.60 22.71 1,146,960 -0.27(-1.19%)
Mar 08, 2021 23.12 23.19 22.73 22.98 3,293,769 -0.18(-0.77%)
Mar 05, 2021 23.03 23.19 22.53 23.16 1,476,523 +0.79(+3.52%)
Mar 04, 2021 22.20 22.80 21.97 22.37 1,384,536 +0.37(+1.69%)
Mar 03, 2021 21.81 22.36 21.81 22.00 1,204,595 +0.26(+1.18%)
Mar 02, 2021 21.75 21.94 21.69 21.74 1,173,077 +0.02(+0.08%)
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.