Global Energy Ishares ETF (NY: IXC )

24.71 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 24.74 24.79 24.51 24.73 1,322,094 -0.17(-0.68%)
Jul 26, 2021 24.41 24.99 24.41 24.90 1,349,335 +0.54(+2.22%)
Jul 23, 2021 24.57 24.57 24.19 24.36 682,222 -0.06(-0.25%)
Jul 22, 2021 24.71 24.79 24.26 24.42 498,161 -0.19(-0.77%)
Jul 21, 2021 24.24 24.77 24.24 24.61 677,619 +0.76(+3.19%)
Jul 20, 2021 23.58 24.01 23.35 23.85 1,434,490 +0.24(+1.02%)
Jul 19, 2021 23.83 23.91 23.35 23.61 1,785,548 -0.88(-3.59%)
Jul 16, 2021 25.20 25.20 24.48 24.49 3,125,704 -0.55(-2.20%)
Jul 15, 2021 25.15 25.37 24.96 25.04 685,857 -0.39(-1.53%)
Jul 14, 2021 26.11 26.35 25.36 25.43 701,941 -0.54(-2.08%)
Jul 13, 2021 26.10 26.13 25.83 25.97 2,481,164 -0.18(-0.69%)
Jul 12, 2021 26.02 26.28 25.80 26.15 699,154 -0.06(-0.23%)
Jul 09, 2021 26.02 26.23 25.82 26.21 638,119 +0.49(+1.91%)
Jul 08, 2021 25.48 25.95 25.37 25.72 969,998 -0.17(-0.66%)
Jul 07, 2021 26.20 26.40 25.69 25.89 3,214,599 -0.36(-1.37%)
Jul 06, 2021 26.94 26.94 26.13 26.25 621,285 -0.74(-2.74%)
Jul 02, 2021 27.01 27.03 26.73 26.99 450,181 -0.04(-0.15%)
Jul 01, 2021 27.13 27.20 26.88 27.03 1,346,107 +0.44(+1.65%)
Jun 30, 2021 26.45 26.71 26.45 26.59 695,883 +0.17(+0.64%)
Jun 29, 2021 26.68 26.77 26.39 26.42 357,471 -0.13(-0.49%)
Jun 28, 2021 27.20 27.20 26.48 26.55 2,333,175 -0.80(-2.93%)
Jun 25, 2021 27.37 27.43 27.22 27.35 415,187 +0.08(+0.29%)
Jun 24, 2021 27.20 27.34 27.02 27.27 1,468,535 +0.28(+1.04%)
Jun 23, 2021 27.23 27.47 26.96 26.99 476,279 +0.04(+0.15%)
Jun 22, 2021 26.81 27.04 26.55 26.95 482,787 +0.16(+0.60%)
Jun 21, 2021 26.10 26.84 26.10 26.79 545,924 +0.91(+3.52%)
Jun 18, 2021 26.11 26.29 25.87 25.88 1,264,827 -0.80(-3.00%)
Jun 17, 2021 27.38 27.54 26.38 26.68 1,296,780 -0.81(-2.95%)
Jun 16, 2021 27.72 27.77 27.32 27.49 481,714 -0.20(-0.72%)
Jun 15, 2021 27.32 27.73 27.32 27.69 902,554 +0.45(+1.65%)
Jun 14, 2021 27.31 27.56 27.11 27.24 464,514 +0.06(+0.22%)
Jun 11, 2021 27.33 27.40 27.16 27.18 522,905 -0.03(-0.11%)
Jun 10, 2021 27.52 27.62 26.99 27.21 458,593 -0.43(-1.56%)
Jun 09, 2021 27.81 27.88 27.63 27.64 2,660,095 -0.14(-0.50%)
Jun 08, 2021 27.50 27.80 27.23 27.78 974,827 +0.18(+0.65%)
Jun 07, 2021 27.70 27.79 27.55 27.60 572,935 -0.08(-0.29%)
Jun 04, 2021 27.66 27.70 27.36 27.68 683,475 +0.18(+0.65%)
Jun 03, 2021 27.39 27.60 27.21 27.50 814,746 +0.01(+0.04%)
Jun 02, 2021 27.13 27.55 26.95 27.49 887,443 +0.49(+1.81%)
Jun 01, 2021 26.63 27.04 26.63 27.00 1,972,406 +0.85(+3.25%)
May 28, 2021 26.17 26.21 26.05 26.15 4,595,679 +0.08(+0.31%)
May 27, 2021 26.10 26.26 25.94 26.07 523,511 +0.02(+0.08%)
May 26, 2021 25.85 26.12 25.79 26.05 467,947 +0.18(+0.70%)
May 25, 2021 26.29 26.33 25.82 25.87 655,573 -0.48(-1.82%)
May 24, 2021 26.23 26.41 26.04 26.35 637,140 +0.25(+0.96%)
May 21, 2021 26.24 26.38 26.05 26.10 669,469 +0.06(+0.23%)
May 20, 2021 26.00 26.14 25.72 26.04 1,167,632 +0.04(+0.15%)
May 19, 2021 26.14 26.27 25.73 26.00 8,048,451 -0.68(-2.55%)
May 18, 2021 27.14 27.26 26.62 26.68 1,593,448 -0.40(-1.48%)
May 17, 2021 26.49 27.10 26.48 27.08 1,019,164 +0.47(+1.77%)
May 14, 2021 26.22 26.67 26.22 26.61 3,826,696 +0.77(+2.98%)
May 13, 2021 25.88 26.21 25.53 25.84 1,288,961 -0.25(-0.96%)
May 12, 2021 26.08 26.69 26.01 26.09 3,364,539 +0.07(+0.27%)
May 11, 2021 26.10 26.44 25.85 26.02 4,098,716 -0.62(-2.33%)
May 10, 2021 26.94 27.25 26.64 26.64 853,987 -0.07(-0.26%)
May 07, 2021 26.12 26.73 25.98 26.71 2,962,536 +0.43(+1.64%)
May 06, 2021 26.16 26.28 25.74 26.28 545,345 +0.19(+0.73%)
May 05, 2021 25.93 26.14 25.52 26.09 1,109,226 +0.75(+2.96%)
May 04, 2021 25.35 25.59 25.13 25.34 827,324 -0.01(-0.04%)
May 03, 2021 24.97 25.35 24.93 25.35 949,777 +0.63(+2.55%)
Apr 30, 2021 25.06 25.22 24.69 24.72 1,230,500 -0.59(-2.33%)
Apr 29, 2021 25.46 25.60 25.05 25.31 1,620,445 +0.10(+0.40%)
Apr 28, 2021 24.60 25.27 24.60 25.21 1,782,123 +0.70(+2.86%)
Apr 27, 2021 24.35 24.60 24.30 24.51 8,076,036 +0.20(+0.82%)
Apr 26, 2021 24.13 24.43 24.13 24.31 594,578 +0.18(+0.75%)
Apr 23, 2021 23.97 24.23 23.87 24.13 347,900 +0.17(+0.71%)
Apr 22, 2021 24.26 24.26 23.89 23.96 649,493 -0.32(-1.32%)
Apr 21, 2021 23.80 24.33 23.64 24.28 648,477 +0.27(+1.12%)
Apr 20, 2021 24.56 24.56 23.81 24.01 485,705 -0.60(-2.44%)
Apr 19, 2021 24.60 24.79 24.45 24.61 466,291 +0.02(+0.08%)
Apr 16, 2021 24.85 24.89 24.52 24.59 504,600 -0.17(-0.69%)
Apr 15, 2021 24.95 24.95 24.68 24.76 564,841 -0.07(-0.28%)
Apr 14, 2021 24.35 25.09 24.35 24.83 772,300 +0.59(+2.43%)
Apr 13, 2021 24.16 24.33 24.06 24.24 986,551 +0.07(+0.29%)
Apr 12, 2021 24.41 24.62 24.14 24.17 914,348 -0.16(-0.66%)
Apr 09, 2021 24.43 24.57 24.24 24.33 413,300 -0.19(-0.77%)
Apr 08, 2021 24.70 24.70 24.24 24.52 1,119,932 -0.30(-1.21%)
Apr 07, 2021 24.74 24.92 24.66 24.82 1,937,508 +0.11(+0.45%)
Apr 06, 2021 24.82 25.10 24.64 24.71 544,797 -0.08(-0.32%)
Apr 05, 2021 25.18 25.18 24.68 24.79 3,444,603 -0.30(-1.20%)
Apr 01, 2021 24.83 25.15 24.62 25.09 1,559,900 +0.44(+1.78%)
Mar 31, 2021 24.77 24.80 24.59 24.65 776,778 -0.15(-0.60%)
Mar 30, 2021 24.86 25.00 24.66 24.80 1,518,294 -0.26(-1.04%)
Mar 29, 2021 25.03 25.21 24.75 25.06 1,034,151 -0.15(-0.60%)
Mar 26, 2021 25.08 25.25 24.90 25.21 2,024,800 +0.52(+2.11%)
Mar 25, 2021 24.41 24.73 24.00 24.69 3,716,890 +0.00(+0.00%)
Mar 24, 2021 24.45 24.99 24.45 24.69 901,754 +0.49(+2.02%)
Mar 23, 2021 24.24 24.62 24.09 24.20 729,725 -0.55(-2.22%)
Mar 22, 2021 24.91 24.93 24.74 24.75 491,360 -0.14(-0.56%)
Mar 19, 2021 24.77 25.20 24.52 24.89 1,013,900 +0.03(+0.12%)
Mar 18, 2021 25.68 25.73 24.76 24.86 4,063,672 -1.04(-4.02%)
Mar 17, 2021 25.60 25.95 25.43 25.90 1,567,671 +0.25(+0.97%)
Mar 16, 2021 25.97 25.97 25.51 25.65 797,799 -0.62(-2.36%)
Mar 15, 2021 26.47 26.50 25.95 26.27 901,186 -0.20(-0.76%)
Mar 12, 2021 26.42 26.61 26.35 26.47 717,200 +0.10(+0.38%)
Mar 11, 2021 26.38 26.65 26.26 26.37 1,060,317 +0.17(+0.65%)
Mar 10, 2021 25.73 26.25 25.70 26.20 6,210,444 +0.56(+2.18%)
Mar 09, 2021 25.88 26.12 25.52 25.64 1,015,819 -0.31(-1.19%)
Mar 08, 2021 26.11 26.18 25.66 25.95 2,917,165 -0.20(-0.76%)
Mar 05, 2021 26.00 26.18 25.44 26.15 1,307,700 +0.89(+3.52%)
Mar 04, 2021 25.07 25.74 24.81 25.26 1,226,231 +0.42(+1.69%)
Mar 03, 2021 24.63 25.25 24.63 24.84 1,066,864 +0.29(+1.18%)
Mar 02, 2021 24.56 24.77 24.49 24.55 1,038,950 +0.02(+0.08%)
Mar 01, 2021 24.57 24.82 24.42 24.53 630,626 +0.43(+1.78%)
Feb 26, 2021 24.44 24.44 23.63 24.10 1,248,100 -0.69(-2.78%)
Feb 25, 2021 25.41 25.46 24.62 24.79 1,311,140 -0.36(-1.43%)
Feb 24, 2021 24.59 25.26 24.43 25.15 1,214,068 +0.68(+2.78%)
Feb 23, 2021 24.29 24.59 23.66 24.47 2,396,008 +0.42(+1.75%)
Feb 22, 2021 23.56 24.30 23.52 24.05 790,319 +0.52(+2.21%)
Feb 19, 2021 23.32 23.58 23.28 23.53 1,199,100 +0.25(+1.07%)
Feb 18, 2021 23.62 23.69 23.21 23.28 805,107 -0.49(-2.06%)
Feb 17, 2021 23.60 23.81 23.37 23.77 843,992 +0.34(+1.45%)
Feb 16, 2021 23.45 23.62 23.31 23.43 1,085,573 +0.61(+2.67%)
Feb 12, 2021 22.38 22.83 22.38 22.82 552,300 +0.35(+1.56%)
Feb 11, 2021 22.71 22.71 22.15 22.47 606,398 -0.24(-1.06%)
Feb 10, 2021 22.51 22.74 22.30 22.71 599,222 +0.25(+1.11%)
Feb 09, 2021 22.65 22.65 22.26 22.46 374,406 -0.19(-0.84%)
Feb 08, 2021 22.28 22.71 22.23 22.65 1,072,711 +0.64(+2.91%)
Feb 05, 2021 22.04 22.13 21.90 22.01 776,100 +0.17(+0.78%)
Feb 04, 2021 21.81 21.86 21.44 21.84 2,251,246 +0.09(+0.41%)
Feb 03, 2021 21.20 21.81 21.15 21.75 1,168,668 +0.57(+2.69%)
Feb 02, 2021 21.38 21.47 21.14 21.18 4,792,745 +0.18(+0.86%)
Feb 01, 2021 21.09 21.15 20.73 21.00 785,313 +0.11(+0.53%)
Jan 29, 2021 21.25 21.43 20.78 20.89 928,300 -0.67(-3.11%)
Jan 28, 2021 21.50 21.73 21.33 21.56 991,223 +0.28(+1.32%)
Jan 27, 2021 21.35 21.79 21.03 21.28 672,139 -0.41(-1.89%)
Jan 26, 2021 22.04 22.31 21.67 21.69 497,122 -0.21(-0.96%)
Jan 25, 2021 21.97 22.00 21.56 21.90 770,399 -0.25(-1.13%)
Jan 22, 2021 21.95 22.18 21.82 22.15 3,427,600 -0.28(-1.25%)
Jan 21, 2021 22.98 23.03 22.23 22.43 651,656 -0.58(-2.52%)
Jan 20, 2021 23.09 23.11 22.84 23.01 743,164 +0.11(+0.48%)
Jan 19, 2021 22.79 23.00 22.66 22.90 1,396,346 +0.34(+1.51%)
Jan 15, 2021 23.01 23.06 22.36 22.56 1,156,900 -0.86(-3.67%)
Jan 14, 2021 22.92 23.57 22.92 23.42 946,175 +0.61(+2.67%)
Jan 13, 2021 22.99 22.99 22.70 22.81 508,561 -0.12(-0.52%)
Jan 12, 2021 22.55 22.99 22.46 22.93 666,628 +0.58(+2.60%)
Jan 11, 2021 21.86 22.40 21.73 22.35 827,031 +0.10(+0.45%)
Jan 08, 2021 22.47 22.48 22.07 22.25 579,300 -0.08(-0.36%)
Jan 07, 2021 22.14 22.39 21.99 22.33 709,421 +0.32(+1.45%)
Jan 06, 2021 21.79 22.20 21.62 22.01 972,884 +0.67(+3.14%)
Jan 05, 2021 20.64 21.72 20.64 21.34 1,070,927 +0.95(+4.66%)
Jan 04, 2021 20.63 20.77 20.23 20.39 1,036,039 +0.08(+0.39%)
Dec 31, 2020 20.31 20.31 20.31 515,011 -0.20(-0.98%)
Dec 30, 2020 20.40 20.70 20.35 20.51 515,011 +0.20(+0.98%)
Dec 29, 2020 20.54 20.58 20.25 20.31 633,746 -0.06(-0.29%)
Dec 28, 2020 20.54 20.75 20.32 20.37 689,911 -0.05(-0.24%)
Dec 24, 2020 20.54 20.54 20.29 20.42 497,300 -0.06(-0.29%)
Dec 23, 2020 20.31 20.72 20.31 20.48 1,260,772 +0.43(+2.14%)
Dec 22, 2020 20.29 20.31 20.01 20.05 463,566 -0.26(-1.28%)
Dec 21, 2020 20.01 20.46 19.87 20.31 719,398 -0.57(-2.73%)
Dec 18, 2020 21.20 21.20 20.77 20.88 769,400 -0.29(-1.37%)
Dec 17, 2020 21.38 21.48 21.06 21.17 952,708 -0.02(-0.09%)
Dec 16, 2020 21.29 21.36 21.05 21.19 3,621,046 -0.08(-0.38%)
Dec 15, 2020 21.06 21.34 20.88 21.27 862,696 +0.38(+1.82%)
Dec 14, 2020 21.80 21.80 20.83 20.89 1,797,649 -1.22(-5.52%)
Dec 11, 2020 22.25 22.25 21.85 22.11 842,000 -0.26(-1.16%)
Dec 10, 2020 21.70 22.56 21.66 22.37 1,593,357 +0.62(+2.85%)
Dec 09, 2020 22.00 22.20 21.55 21.75 4,541,567 -0.02(-0.09%)
Dec 08, 2020 21.43 21.92 21.41 21.77 721,128 +0.17(+0.79%)
Dec 07, 2020 21.79 21.82 21.44 21.60 1,004,568 -0.38(-1.73%)
Dec 04, 2020 21.47 22.00 21.47 21.98 1,028,100 +0.91(+4.32%)
Dec 03, 2020 20.96 21.28 20.81 21.07 1,279,827 +0.19(+0.91%)
Dec 02, 2020 20.35 21.09 20.34 20.88 1,168,736 +0.53(+2.60%)
Dec 01, 2020 20.59 20.69 20.30 20.35 1,151,284 +0.29(+1.45%)
Nov 30, 2020 21.01 21.01 20.05 20.06 933,392 -1.13(-5.33%)
Nov 27, 2020 21.27 21.38 21.09 21.19 498,700 -0.17(-0.80%)
Nov 25, 2020 21.57 21.63 21.20 21.36 763,100 -0.33(-1.52%)
Nov 24, 2020 21.35 21.73 21.25 21.69 2,007,844 +1.01(+4.88%)
Nov 23, 2020 19.96 20.68 19.89 20.68 770,787 +1.13(+5.78%)
Nov 20, 2020 19.57 19.63 19.43 19.55 693,200 -0.03(-0.15%)
Nov 19, 2020 19.32 19.61 19.17 19.58 678,270 +0.21(+1.08%)
Nov 18, 2020 19.88 20.00 19.37 19.37 769,081 -0.43(-2.17%)
Nov 17, 2020 19.42 19.81 19.20 19.80 676,637 +0.21(+1.07%)
Nov 16, 2020 19.36 19.59 19.11 19.59 968,728 +1.03(+5.55%)
Nov 13, 2020 18.18 18.61 18.18 18.56 396,800 +0.48(+2.65%)
Nov 12, 2020 18.43 18.58 17.94 18.08 656,590 -0.59(-3.16%)
Nov 11, 2020 18.94 18.96 18.56 18.67 1,347,371 -0.09(-0.48%)
Nov 10, 2020 18.45 18.79 18.29 18.76 1,536,786 +0.71(+3.93%)
Nov 09, 2020 17.89 18.38 17.77 18.05 2,162,716 +2.06(+12.88%)
Nov 06, 2020 16.33 16.45 15.99 15.99 442,300 -0.26(-1.60%)
Nov 05, 2020 16.35 16.51 16.24 16.25 519,668 +0.07(+0.43%)
Nov 04, 2020 16.26 16.51 15.84 16.18 902,409 +0.04(+0.25%)
Nov 03, 2020 16.32 16.41 16.04 16.14 1,403,038 +0.12(+0.75%)
Nov 02, 2020 15.86 16.17 15.60 16.02 695,967 +0.46(+2.96%)
Oct 30, 2020 15.40 15.58 15.30 15.56 921,100 +0.10(+0.65%)
Oct 29, 2020 15.00 15.52 14.81 15.46 1,436,097 +0.38(+2.52%)
Oct 28, 2020 15.36 15.42 15.06 15.08 1,080,056 -0.69(-4.38%)
Oct 27, 2020 15.99 15.99 15.76 15.77 999,180 -0.28(-1.74%)
Oct 26, 2020 16.29 16.33 15.90 16.05 916,371 -0.47(-2.85%)
Oct 23, 2020 16.69 16.74 16.39 16.52 613,100 -0.01(-0.06%)
Oct 22, 2020 16.09 16.57 16.01 16.53 703,291 +0.43(+2.67%)
Oct 21, 2020 16.30 16.34 16.09 16.10 510,215 -0.25(-1.53%)
Oct 20, 2020 16.29 16.47 16.23 16.35 752,779 +0.15(+0.93%)
Oct 19, 2020 16.50 16.59 16.19 16.20 670,013 -0.21(-1.28%)
Oct 16, 2020 16.64 16.66 16.39 16.41 475,900 -0.23(-1.38%)
Oct 15, 2020 16.35 16.66 16.21 16.64 1,193,369 -0.02(-0.12%)
Oct 14, 2020 16.70 16.94 16.64 16.66 339,735 -0.01(-0.06%)
Oct 13, 2020 16.88 16.90 16.62 16.67 552,452 -0.24(-1.42%)
Oct 12, 2020 16.93 16.97 16.77 16.91 789,088 -0.01(-0.06%)
Oct 09, 2020 17.19 17.27 16.90 16.92 1,130,000 -0.14(-0.82%)
Oct 08, 2020 16.67 17.06 16.67 17.06 1,042,838 +0.53(+3.21%)
Oct 07, 2020 16.49 16.57 16.28 16.53 1,260,867 +0.18(+1.10%)
Oct 06, 2020 16.75 16.87 16.31 16.35 663,158 -0.17(-1.03%)
Oct 05, 2020 16.26 16.54 16.21 16.52 608,431 +0.42(+2.61%)
Oct 02, 2020 15.77 16.18 15.61 16.10 1,126,400 +0.08(+0.50%)
Oct 01, 2020 16.36 16.36 15.93 16.02 567,982 -0.38(-2.32%)
Sep 30, 2020 16.50 16.68 16.35 16.40 800,439 -0.08(-0.49%)
Sep 29, 2020 16.76 16.76 16.35 16.48 607,050 -0.37(-2.20%)
Sep 28, 2020 16.92 17.00 16.80 16.85 778,413 +0.27(+1.63%)
Sep 25, 2020 16.51 16.64 16.36 16.58 1,055,200 -0.08(-0.48%)
Sep 24, 2020 16.65 16.87 16.37 16.66 1,379,035 +0.03(+0.18%)
Sep 23, 2020 17.34 17.36 16.61 16.63 877,774 -0.63(-3.65%)
Sep 22, 2020 17.38 17.62 17.19 17.26 937,564 -0.06(-0.35%)
Sep 21, 2020 17.52 17.53 17.05 17.32 910,312 -0.53(-2.97%)
Sep 18, 2020 18.07 18.08 17.75 17.85 547,900 -0.31(-1.71%)
Sep 17, 2020 17.97 18.17 17.81 18.16 491,195 +0.00(+0.00%)
Sep 16, 2020 17.85 18.39 17.75 18.16 778,718 +0.41(+2.31%)
Sep 15, 2020 18.00 18.10 17.71 17.75 1,284,033 -0.08(-0.45%)
Sep 14, 2020 17.85 17.94 17.75 17.83 866,184 +0.02(+0.11%)
Sep 11, 2020 17.81 17.92 17.66 17.81 1,441,200 +0.05(+0.28%)
Sep 10, 2020 18.37 18.37 17.75 17.76 658,282 -0.50(-2.74%)
Sep 09, 2020 18.25 18.41 18.21 18.26 728,678 +0.20(+1.11%)
Sep 08, 2020 18.29 18.33 17.92 18.06 758,359 -0.61(-3.27%)
Sep 04, 2020 18.89 18.95 18.47 18.67 777,200 -0.07(-0.37%)
Sep 03, 2020 18.84 19.12 18.63 18.74 831,950 -0.12(-0.64%)
Sep 02, 2020 19.01 19.01 18.76 18.86 7,030,057 -0.08(-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.