Global Energy Ishares ETF (NY: IXC )

40.95 +0.65 (+1.60%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.12 38.24 37.71 38.08 773,470 -0.09(-0.23%)
Oct 30, 2023 38.21 38.43 37.85 38.17 826,432 +0.12(+0.30%)
Oct 27, 2023 38.80 38.90 37.93 38.05 896,885 -0.57(-1.47%)
Oct 26, 2023 38.65 38.76 38.28 38.62 1,417,619 -0.29(-0.74%)
Oct 25, 2023 38.87 39.07 38.69 38.91 1,015,500 +0.03(+0.07%)
Oct 24, 2023 39.42 39.42 38.83 38.88 1,151,555 -0.40(-1.03%)
Oct 23, 2023 39.55 39.69 39.15 39.29 2,092,169 -0.55(-1.38%)
Oct 20, 2023 40.42 40.46 39.76 39.83 4,982,059 -0.66(-1.64%)
Oct 19, 2023 40.34 40.76 40.03 40.50 19,493,262 -0.07(-0.17%)
Oct 18, 2023 40.46 40.72 40.37 40.57 992,427 +0.21(+0.53%)
Oct 17, 2023 39.82 40.43 39.80 40.35 2,854,196 +0.37(+0.92%)
Oct 16, 2023 39.93 40.04 39.59 39.99 822,088 +0.33(+0.83%)
Oct 13, 2023 39.57 39.86 39.40 39.66 541,651 +0.73(+1.88%)
Oct 12, 2023 39.23 39.25 38.71 38.93 644,267 -0.01(-0.02%)
Oct 11, 2023 39.05 39.05 38.49 38.94 397,435 -0.28(-0.71%)
Oct 10, 2023 39.16 39.42 38.99 39.22 486,100 +0.16(+0.42%)
Oct 09, 2023 38.84 39.21 38.60 39.05 598,092 +1.18(+3.13%)
Oct 06, 2023 37.58 38.16 37.20 37.87 1,614,912 +0.33(+0.87%)
Oct 05, 2023 37.21 37.79 37.16 37.54 1,054,845 -0.04(-0.10%)
Oct 04, 2023 38.32 38.32 37.32 37.58 625,585 -1.19(-3.08%)
Oct 03, 2023 38.76 38.87 38.46 38.77 488,551 -0.13(-0.35%)
Oct 02, 2023 39.69 39.77 38.69 38.91 716,501 -0.83(-2.08%)
Sep 29, 2023 40.56 40.56 39.66 39.74 414,122 -0.74(-1.83%)
Sep 28, 2023 40.34 40.69 40.26 40.48 840,849 +0.11(+0.26%)
Sep 27, 2023 39.96 40.47 39.83 40.37 910,077 +0.82(+2.07%)
Sep 26, 2023 39.50 39.76 39.41 39.55 302,463 -0.27(-0.68%)
Sep 25, 2023 39.41 39.85 39.72 39.82 648,118 +0.40(+1.03%)
Sep 22, 2023 39.63 39.91 39.42 39.42 485,592 +0.09(+0.22%)
Sep 21, 2023 39.99 40.09 39.29 39.33 365,072 -0.56(-1.40%)
Sep 20, 2023 40.07 40.49 39.89 39.89 622,314 -0.36(-0.89%)
Sep 19, 2023 40.74 40.82 40.07 40.25 296,044 -0.15(-0.38%)
Sep 18, 2023 40.41 40.59 40.20 40.40 316,759 +0.17(+0.43%)
Sep 15, 2023 40.46 40.68 40.21 40.23 295,200 -0.40(-1.00%)
Sep 14, 2023 40.39 40.70 40.38 40.63 901,468 +0.61(+1.52%)
Sep 13, 2023 40.31 40.39 39.83 40.03 675,966 -0.20(-0.50%)
Sep 12, 2023 39.80 40.34 39.75 40.23 458,855 +0.69(+1.75%)
Sep 11, 2023 40.19 40.30 39.44 39.54 699,663 -0.27(-0.68%)
Sep 08, 2023 39.68 40.07 39.66 39.81 226,192 +0.28(+0.71%)
Sep 07, 2023 39.57 39.84 39.49 39.53 346,997 -0.13(-0.32%)
Sep 06, 2023 39.59 39.81 39.38 39.65 718,986 +0.03(+0.07%)
Sep 05, 2023 39.75 39.93 39.56 39.62 501,643 +0.16(+0.41%)
Sep 01, 2023 39.23 39.51 39.15 39.46 406,585 +0.71(+1.84%)
Aug 31, 2023 38.91 38.98 38.58 38.75 328,007 -0.01(-0.03%)
Aug 30, 2023 38.76 38.90 38.69 38.76 251,343 +0.20(+0.52%)
Aug 29, 2023 38.41 38.59 38.13 38.55 314,767 +0.22(+0.58%)
Aug 28, 2023 38.12 38.56 38.12 38.33 205,890 +0.30(+0.78%)
Aug 25, 2023 37.95 38.17 37.62 38.03 303,003 +0.38(+1.00%)
Aug 24, 2023 37.64 38.03 37.58 37.66 470,243 -0.26(-0.69%)
Aug 23, 2023 37.69 38.00 37.40 37.92 199,650 -0.12(-0.30%)
Aug 22, 2023 38.32 38.43 38.01 38.03 193,665 -0.21(-0.55%)
Aug 21, 2023 38.56 38.70 38.08 38.24 452,105 -0.13(-0.35%)
Aug 18, 2023 37.84 38.42 37.74 38.38 625,222 +0.35(+0.91%)
Aug 17, 2023 38.09 38.50 38.03 38.03 357,220 +0.38(+1.00%)
Aug 16, 2023 37.87 38.28 37.63 37.66 342,930 -0.25(-0.66%)
Aug 15, 2023 38.39 38.43 37.83 37.91 245,368 -0.69(-1.80%)
Aug 14, 2023 38.63 38.69 38.33 38.60 220,567 -0.28(-0.72%)
Aug 11, 2023 38.42 38.90 38.32 38.88 611,467 +0.36(+0.93%)
Aug 10, 2023 38.64 38.99 38.33 38.52 567,235 +0.13(+0.33%)
Aug 09, 2023 38.23 38.73 38.17 38.40 625,216 +0.47(+1.24%)
Aug 08, 2023 37.21 37.93 36.93 37.93 542,351 +0.17(+0.46%)
Aug 07, 2023 37.81 37.95 37.64 37.75 219,657 +0.11(+0.28%)
Aug 04, 2023 37.78 38.24 37.65 37.65 367,365 +0.13(+0.33%)
Aug 03, 2023 37.20 37.82 37.08 37.52 481,863 +0.32(+0.85%)
Aug 02, 2023 37.53 37.55 36.88 37.20 779,359 -0.59(-1.55%)
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.