Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.50 36.85 36.48 36.83 1,386,956 +0.17(+0.46%)
Dec 29, 2022 36.29 36.80 36.29 36.66 289,994 +0.27(+0.75%)
Dec 28, 2022 37.06 37.10 36.26 36.39 317,174 -0.71(-1.91%)
Dec 27, 2022 36.95 37.23 36.78 37.09 475,352 +0.28(+0.77%)
Dec 23, 2022 36.06 36.82 36.06 36.81 415,291 +0.95(+2.66%)
Dec 22, 2022 36.53 36.62 35.25 35.86 2,157,191 -0.67(-1.84%)
Dec 21, 2022 36.37 36.66 36.08 36.53 567,076 +0.76(+2.11%)
Dec 20, 2022 35.31 35.97 35.31 35.77 380,828 +0.50(+1.42%)
Dec 19, 2022 35.58 35.69 35.08 35.27 670,207 +0.03(+0.08%)
Dec 16, 2022 35.07 35.32 34.84 35.24 513,506 -0.52(-1.45%)
Dec 15, 2022 35.72 35.91 35.25 35.76 648,462 -0.29(-0.81%)
Dec 14, 2022 36.42 36.52 35.81 36.06 507,056 -0.24(-0.65%)
Dec 13, 2022 36.44 36.64 36.13 36.29 661,304 +0.71(+2.01%)
Dec 12, 2022 35.07 35.66 34.99 35.58 742,838 +0.67(+1.92%)
Dec 09, 2022 35.49 35.78 34.90 34.91 2,095,114 -0.65(-1.83%)
Dec 08, 2022 36.26 36.46 35.45 35.56 704,536 -0.13(-0.36%)
Dec 07, 2022 35.84 36.20 35.48 35.69 779,793 -0.19(-0.54%)
Dec 06, 2022 36.44 36.88 35.67 35.88 660,585 -0.74(-2.03%)
Dec 05, 2022 37.90 38.05 36.40 36.62 708,130 -0.95(-2.52%)
Dec 02, 2022 37.58 37.89 37.38 37.57 795,713 -0.21(-0.56%)
Dec 01, 2022 38.26 38.37 37.75 37.78 793,459 -0.21(-0.56%)
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%)
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.