Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.72 21.86 21.40 21.43 1,419,647 -0.51(-2.33%)
Apr 29, 2021 22.07 22.19 21.71 21.94 1,869,532 +0.09(+0.40%)
Apr 28, 2021 21.32 21.90 21.32 21.85 2,056,063 +0.61(+2.86%)
Apr 27, 2021 21.11 21.32 21.06 21.24 9,317,450 +0.17(+0.82%)
Apr 26, 2021 20.91 21.18 20.91 21.07 685,974 +0.16(+0.75%)
Apr 23, 2021 20.78 21.00 20.69 20.91 401,377 +0.15(+0.71%)
Apr 22, 2021 21.03 21.03 20.71 20.77 749,330 -0.28(-1.32%)
Apr 21, 2021 20.63 21.09 20.49 21.05 748,158 +0.23(+1.12%)
Apr 20, 2021 21.29 21.29 20.64 20.81 560,365 -0.52(-2.44%)
Apr 19, 2021 21.32 21.49 21.20 21.33 537,967 +0.02(+0.08%)
Apr 16, 2021 21.54 21.57 21.25 21.31 582,164 -0.15(-0.69%)
Apr 15, 2021 21.63 21.63 21.39 21.46 651,665 -0.06(-0.28%)
Apr 14, 2021 21.11 21.75 21.11 21.52 891,014 +0.51(+2.43%)
Apr 13, 2021 20.94 21.09 20.85 21.01 1,138,199 +0.06(+0.29%)
Apr 12, 2021 21.16 21.34 20.92 20.95 1,054,897 -0.14(-0.66%)
Apr 09, 2021 21.18 21.30 21.01 21.09 476,830 -0.16(-0.77%)
Apr 08, 2021 21.41 21.41 21.01 21.25 1,292,083 -0.26(-1.21%)
Apr 07, 2021 21.44 21.60 21.37 21.51 2,235,333 +0.10(+0.44%)
Apr 06, 2021 21.51 21.76 21.36 21.42 628,540 -0.07(-0.32%)
Apr 05, 2021 21.83 21.83 21.39 21.49 3,974,092 -0.26(-1.20%)
Apr 01, 2021 21.52 21.80 21.34 21.75 1,799,681 +0.38(+1.79%)
Mar 31, 2021 21.47 21.50 21.31 21.37 896,181 -0.13(-0.61%)
Mar 30, 2021 21.55 21.66 21.37 21.50 1,751,679 -0.23(-1.04%)
Mar 29, 2021 21.70 21.85 21.45 21.72 1,193,116 -0.13(-0.59%)
Mar 26, 2021 21.74 21.88 21.58 21.85 2,336,043 +0.45(+2.11%)
Mar 25, 2021 21.16 21.44 20.80 21.40 4,288,234 +0.00(+0.00%)
Mar 24, 2021 21.19 21.66 21.19 21.40 1,040,367 +0.42(+2.02%)
Mar 23, 2021 21.01 21.34 20.88 20.98 841,895 -0.48(-2.22%)
Mar 22, 2021 21.59 21.61 21.44 21.45 566,889 -0.12(-0.56%)
Mar 19, 2021 21.47 21.84 21.25 21.57 1,169,752 +0.03(+0.12%)
Mar 18, 2021 22.26 22.30 21.46 21.55 4,688,322 -0.90(-4.02%)
Mar 17, 2021 22.19 22.49 22.04 22.45 1,808,646 +0.22(+0.97%)
Mar 16, 2021 22.51 22.51 22.11 22.23 920,433 -0.54(-2.36%)
Mar 15, 2021 22.94 22.97 22.49 22.77 1,039,712 -0.17(-0.76%)
Mar 12, 2021 22.90 23.06 22.84 22.94 827,444 +0.09(+0.38%)
Mar 11, 2021 22.87 23.10 22.76 22.86 1,223,304 +0.15(+0.65%)
Mar 10, 2021 22.30 22.75 22.28 22.71 7,165,086 +0.49(+2.18%)
Mar 09, 2021 22.43 22.64 22.12 22.22 1,171,966 -0.27(-1.19%)
Mar 08, 2021 22.63 22.69 22.24 22.49 3,365,579 -0.17(-0.77%)
Mar 05, 2021 22.54 22.69 22.05 22.67 1,508,714 +0.77(+3.52%)
Mar 04, 2021 21.73 22.31 21.50 21.89 1,414,722 +0.36(+1.69%)
Mar 03, 2021 21.35 21.89 21.35 21.53 1,230,857 +0.25(+1.18%)
Mar 02, 2021 21.29 21.47 21.23 21.28 1,198,652 +0.02(+0.08%)
Mar 01, 2021 21.30 21.51 21.17 21.26 727,563 +0.37(+1.78%)
Feb 26, 2021 21.18 21.18 20.48 20.89 1,439,952 -0.60(-2.78%)
Feb 25, 2021 22.02 22.07 21.34 21.49 1,512,682 -0.31(-1.43%)
Feb 24, 2021 21.31 21.90 21.18 21.80 1,400,689 +0.59(+2.78%)
Feb 23, 2021 21.05 21.31 20.51 21.21 2,764,312 +0.36(+1.75%)
Feb 22, 2021 20.42 21.06 20.39 20.85 911,803 +0.45(+2.21%)
Feb 19, 2021 20.21 20.43 20.18 20.39 1,383,420 +0.22(+1.07%)
Feb 18, 2021 20.47 20.53 20.12 20.18 928,864 -0.42(-2.06%)
Feb 17, 2021 20.46 20.64 20.26 20.60 973,726 +0.29(+1.45%)
Feb 16, 2021 20.33 20.47 20.20 20.31 1,252,442 +0.53(+2.67%)
Feb 12, 2021 19.40 19.79 19.39 19.78 637,197 +0.30(+1.56%)
Feb 11, 2021 19.68 19.68 19.20 19.48 699,610 -0.21(-1.06%)
Feb 10, 2021 19.51 19.71 19.33 19.68 691,331 +0.22(+1.11%)
Feb 09, 2021 19.63 19.63 19.29 19.47 431,958 -0.16(-0.84%)
Feb 08, 2021 19.31 19.68 19.27 19.63 1,237,603 +0.55(+2.91%)
Feb 05, 2021 19.10 19.18 18.98 19.08 895,398 +0.15(+0.78%)
Feb 04, 2021 18.90 18.95 18.58 18.93 2,597,297 +0.08(+0.41%)
Feb 03, 2021 18.38 18.90 18.33 18.85 1,348,310 +0.49(+2.69%)
Feb 02, 2021 18.53 18.61 18.32 18.36 5,529,465 +0.16(+0.86%)
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.