Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.26 38.15 37.15 37.96 379,580 +0.66(+1.76%)
Apr 27, 2023 37.16 37.43 36.95 37.30 357,959 +0.08(+0.21%)
Apr 26, 2023 37.52 37.77 37.04 37.23 284,691 -0.35(-0.92%)
Apr 25, 2023 37.93 37.96 37.38 37.58 225,184 -0.67(-1.74%)
Apr 24, 2023 37.67 38.39 37.64 38.24 266,173 +0.50(+1.33%)
Apr 21, 2023 37.98 37.99 37.61 37.74 233,102 -0.17(-0.46%)
Apr 20, 2023 37.69 37.91 37.55 37.91 334,905 -0.25(-0.66%)
Apr 19, 2023 38.06 38.21 37.87 38.16 276,986 -0.24(-0.63%)
Apr 18, 2023 38.21 38.50 38.09 38.41 273,788 +0.09(+0.23%)
Apr 17, 2023 38.63 38.69 38.21 38.32 302,954 -0.39(-1.00%)
Apr 14, 2023 38.69 38.89 38.49 38.70 331,777 +0.05(+0.12%)
Apr 13, 2023 38.47 38.73 38.33 38.66 634,651 +0.33(+0.86%)
Apr 12, 2023 38.51 38.61 38.23 38.33 226,705 +0.14(+0.35%)
Apr 11, 2023 38.03 38.37 37.90 38.19 291,058 +0.37(+0.97%)
Apr 10, 2023 37.56 38.13 37.56 37.83 258,528 +0.20(+0.54%)
Apr 06, 2023 38.04 38.04 37.59 37.62 487,228 -0.41(-1.07%)
Apr 05, 2023 37.68 38.03 37.36 38.03 854,807 +0.37(+0.97%)
Apr 04, 2023 38.30 38.30 37.35 37.66 473,223 -0.54(-1.42%)
Apr 03, 2023 37.95 38.37 37.85 38.20 968,756 +1.75(+4.79%)
Mar 31, 2023 36.38 36.52 36.27 36.46 444,783 +0.12(+0.32%)
Mar 30, 2023 36.46 36.48 36.16 36.34 852,788 +0.25(+0.70%)
Mar 29, 2023 35.98 36.12 35.81 36.09 486,632 +0.50(+1.41%)
Mar 28, 2023 35.02 35.77 34.99 35.59 723,454 +0.49(+1.40%)
Mar 27, 2023 34.71 35.27 34.52 35.09 834,615 +0.73(+2.14%)
Mar 24, 2023 33.82 34.50 33.62 34.36 979,163 -0.13(-0.36%)
Mar 23, 2023 35.26 35.39 34.19 34.49 863,560 -0.48(-1.38%)
Mar 22, 2023 35.57 35.78 34.93 34.97 1,690,850 -0.55(-1.55%)
Mar 21, 2023 35.10 35.60 35.03 35.52 803,715 +1.12(+3.26%)
Mar 20, 2023 33.86 34.57 33.83 34.40 1,514,035 +0.69(+2.03%)
Mar 17, 2023 34.00 34.24 33.42 33.71 1,200,346 -0.48(-1.41%)
Mar 16, 2023 33.26 34.26 33.01 34.20 1,802,009 +0.16(+0.48%)
Mar 15, 2023 34.53 34.62 33.44 34.03 1,728,290 -1.94(-5.39%)
Mar 14, 2023 35.84 36.69 35.46 35.97 1,098,184 +0.27(+0.76%)
Mar 13, 2023 35.65 36.38 35.07 35.70 3,140,919 -0.80(-2.20%)
Mar 10, 2023 36.98 37.36 36.34 36.50 1,672,499 -0.41(-1.10%)
Mar 09, 2023 37.51 37.97 36.87 36.91 486,390 -0.47(-1.27%)
Mar 08, 2023 37.54 37.89 37.08 37.38 1,948,086 -0.24(-0.64%)
Mar 07, 2023 38.15 38.17 37.50 37.62 484,687 -0.69(-1.79%)
Mar 06, 2023 38.16 38.37 38.00 38.31 445,943 +0.04(+0.10%)
Mar 03, 2023 37.47 38.42 37.40 38.27 318,138 +0.42(+1.10%)
Mar 02, 2023 37.46 37.97 37.36 37.86 305,884 +0.32(+0.85%)
Mar 01, 2023 36.89 37.65 36.84 37.54 810,435 +0.63(+1.70%)
Feb 28, 2023 37.66 37.66 36.90 36.91 317,825 -0.46(-1.24%)
Feb 27, 2023 37.34 37.53 37.12 37.37 292,119 +0.17(+0.47%)
Feb 24, 2023 36.78 37.22 36.55 37.20 271,225 -0.02(-0.05%)
Feb 23, 2023 37.22 37.46 36.85 37.22 635,662 +0.48(+1.31%)
Feb 22, 2023 36.92 37.17 36.51 36.74 330,062 -0.35(-0.94%)
Feb 21, 2023 37.11 37.46 37.02 37.08 409,438 -0.20(-0.54%)
Feb 17, 2023 37.93 37.93 37.22 37.29 389,015 -1.15(-2.99%)
Feb 16, 2023 38.51 38.87 38.42 38.43 269,564 -0.36(-0.92%)
Feb 15, 2023 38.82 38.89 38.30 38.79 263,098 -0.48(-1.23%)
Feb 14, 2023 38.97 39.51 38.79 39.27 247,362 +0.07(+0.17%)
Feb 13, 2023 39.08 39.32 38.80 39.21 477,909 -0.03(-0.07%)
Feb 10, 2023 38.52 39.31 38.52 39.24 379,120 +1.32(+3.49%)
Feb 09, 2023 38.32 38.33 37.89 37.91 386,910 -0.13(-0.33%)
Feb 08, 2023 38.33 38.46 37.83 38.04 300,347 -0.15(-0.40%)
Feb 07, 2023 37.31 38.28 37.22 38.19 421,074 +1.10(+2.97%)
Feb 06, 2023 37.25 37.45 36.64 37.09 1,326,005 -0.15(-0.41%)
Feb 03, 2023 37.41 38.00 37.21 37.25 922,862 -0.09(-0.23%)
Feb 02, 2023 38.22 38.22 36.99 37.33 953,219 -0.87(-2.27%)
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.