Global Energy Ishares ETF (NY: IXC )

40.36 +0.09 (+0.22%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.13 38.17 37.48 37.99 540,527 +0.32(+0.85%)
Nov 29, 2022 37.54 37.94 37.49 37.67 598,057 +0.45(+1.21%)
Nov 28, 2022 37.26 37.68 37.05 37.22 856,275 -0.82(-2.15%)
Nov 25, 2022 38.13 38.39 38.01 38.04 273,435 -0.04(-0.10%)
Nov 23, 2022 37.87 38.19 37.74 38.07 986,699 -0.21(-0.55%)
Nov 22, 2022 37.63 38.35 37.54 38.28 1,000,640 +1.21(+3.27%)
Nov 21, 2022 36.99 37.21 36.02 37.07 967,403 -0.62(-1.66%)
Nov 18, 2022 37.43 37.78 37.00 37.70 445,770 -0.32(-0.85%)
Nov 17, 2022 37.47 38.02 37.30 38.02 1,019,979 +0.02(+0.05%)
Nov 16, 2022 38.40 38.54 37.82 38.00 305,651 -0.53(-1.38%)
Nov 15, 2022 38.41 38.65 38.23 38.53 440,649 +0.48(+1.25%)
Nov 14, 2022 38.07 38.65 38.00 38.06 516,730 -0.23(-0.60%)
Nov 11, 2022 37.90 38.43 37.88 38.28 538,319 +1.10(+2.96%)
Nov 10, 2022 37.21 37.27 36.56 37.18 717,505 +0.78(+2.14%)
Nov 09, 2022 37.60 37.60 36.30 36.40 601,409 -1.59(-4.18%)
Nov 08, 2022 38.07 38.17 37.62 37.99 614,576 -0.13(-0.34%)
Nov 07, 2022 37.89 38.30 37.74 38.12 496,342 +0.44(+1.17%)
Nov 04, 2022 38.06 38.28 37.24 37.68 914,499 +0.61(+1.66%)
Nov 03, 2022 36.19 37.23 36.12 37.06 393,966 +0.62(+1.71%)
Nov 02, 2022 37.13 36.37 36.44 524,559 -0.67(-1.81%)
Nov 01, 2022 37.46 37.48 36.97 37.11 623,292 +0.34(+0.92%)
Oct 31, 2022 36.21 37.16 36.21 36.77 1,312,896 +0.07(+0.20%)
Oct 28, 2022 36.76 37.07 36.12 36.70 591,865 +0.17(+0.48%)
Oct 27, 2022 36.72 37.05 36.45 36.52 2,218,588 +0.26(+0.71%)
Oct 26, 2022 35.84 36.50 35.80 36.27 519,492 +0.48(+1.33%)
Oct 25, 2022 35.66 35.91 35.48 35.79 886,636 +0.06(+0.18%)
Oct 24, 2022 35.67 36.04 35.44 35.72 644,213 +0.01(+0.03%)
Oct 21, 2022 34.87 35.77 34.79 35.71 1,515,410 +0.92(+2.64%)
Oct 20, 2022 34.96 35.31 34.62 34.80 1,432,424 +0.19(+0.56%)
Oct 19, 2022 33.85 34.73 33.84 34.60 477,128 +0.73(+2.17%)
Oct 18, 2022 33.92 34.17 33.28 33.87 847,100 +0.17(+0.49%)
Oct 17, 2022 33.81 34.17 33.69 33.70 1,419,321 +0.44(+1.32%)
Oct 14, 2022 34.09 34.46 33.20 33.26 843,950 -1.09(-3.18%)
Oct 13, 2022 32.59 34.51 32.59 34.36 660,221 +1.29(+3.89%)
Oct 12, 2022 32.81 33.27 32.52 33.07 329,219 +0.08(+0.25%)
Oct 11, 2022 32.91 33.56 32.67 32.99 1,232,442 -0.41(-1.24%)
Oct 10, 2022 34.12 34.35 33.32 33.40 693,907 -0.71(-2.07%)
Oct 07, 2022 34.28 34.67 33.85 34.11 621,100 -0.12(-0.35%)
Oct 06, 2022 33.59 34.29 33.48 34.23 773,634 +0.23(+0.68%)
Oct 05, 2022 33.48 34.26 33.14 34.00 1,181,505 +0.44(+1.31%)
Oct 04, 2022 32.97 33.58 32.73 33.56 1,791,226 +1.29(+3.98%)
Oct 03, 2022 31.72 32.42 31.72 32.27 2,095,625 +1.68(+5.49%)
Sep 30, 2022 30.58 31.02 30.37 30.59 659,716 -0.21(-0.69%)
Sep 29, 2022 30.59 30.88 30.06 30.80 489,802 -0.04(-0.12%)
Sep 28, 2022 29.90 30.97 29.77 30.84 758,738 +1.15(+3.86%)
Sep 27, 2022 29.66 30.21 29.52 29.69 1,028,894 +0.37(+1.25%)
Sep 26, 2022 29.83 30.21 29.29 29.33 1,053,974 -0.77(-2.56%)
Sep 23, 2022 31.16 31.18 29.86 30.10 1,215,177 -2.28(-7.03%)
Sep 22, 2022 32.90 33.08 32.33 32.37 827,555 -0.05(-0.14%)
Sep 21, 2022 33.33 33.42 32.42 32.42 853,005 -0.43(-1.31%)
Sep 20, 2022 32.92 33.00 32.55 32.85 556,612 -0.23(-0.69%)
Sep 19, 2022 32.25 33.11 32.18 33.08 958,734 +0.02(+0.06%)
Sep 16, 2022 33.45 33.50 32.64 33.06 794,920 -0.62(-1.85%)
Sep 15, 2022 33.91 34.05 33.50 33.69 864,802 -0.75(-2.19%)
Sep 14, 2022 33.87 34.67 33.85 34.44 1,678,823 +0.81(+2.40%)
Sep 13, 2022 34.04 34.44 33.50 33.63 997,521 -0.83(-2.40%)
Sep 12, 2022 34.42 34.84 34.20 34.46 623,817 +0.52(+1.54%)
Sep 09, 2022 33.72 34.08 33.61 33.93 598,873 +0.87(+2.64%)
Sep 08, 2022 32.98 33.20 32.71 33.06 1,748,438 +0.03(+0.08%)
Sep 07, 2022 32.77 33.11 32.53 33.03 617,056 -0.40(-1.21%)
Sep 06, 2022 34.08 34.09 33.36 33.44 1,128,696 -0.35(-1.03%)
Sep 02, 2022 34.03 34.23 33.62 33.79 608,003 +0.59(+1.77%)
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.