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 (%)
Oct 30, 2020 12.99 13.14 12.90 13.12 1,092,127 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,747 +0.32(+2.52%)
Oct 28, 2020 12.95 13.01 12.71 12.72 1,280,597 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,704 -0.24(-1.74%)
Oct 26, 2020 13.74 13.77 13.41 13.54 1,086,520 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.82 13.93 726,938 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.50 13.94 833,876 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,950 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,552 +0.13(+0.93%)
Oct 19, 2020 13.92 13.99 13.65 13.66 794,419 -0.18(-1.28%)
Oct 16, 2020 14.03 14.05 13.82 13.84 564,263 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.67 14.03 1,414,950 -0.02(-0.12%)
Oct 14, 2020 14.08 14.29 14.04 14.05 402,815 -0.01(-0.06%)
Oct 13, 2020 14.24 14.25 14.02 14.06 655,029 -0.20(-1.42%)
Oct 12, 2020 14.28 14.31 14.14 14.26 935,603 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.25 14.27 1,339,815 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,469 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.94 1,494,981 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,291 -0.14(-1.03%)
Oct 05, 2020 13.71 13.95 13.67 13.93 721,402 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,546 +0.07(+0.50%)
Oct 01, 2020 13.80 13.80 13.44 13.51 673,443 -0.32(-2.32%)
Sep 30, 2020 13.92 14.07 13.79 13.83 949,062 -0.07(-0.48%)
Sep 29, 2020 14.14 14.14 13.79 13.90 719,765 -0.31(-2.20%)
Sep 28, 2020 14.27 14.33 14.17 14.21 922,946 +0.23(+1.63%)
Sep 25, 2020 13.92 14.03 13.80 13.98 1,251,126 -0.07(-0.48%)
Sep 24, 2020 14.04 14.23 13.81 14.05 1,635,090 +0.03(+0.18%)
Sep 23, 2020 14.62 14.64 14.01 14.03 1,040,756 -0.53(-3.65%)
Sep 22, 2020 14.66 14.86 14.50 14.56 1,111,648 -0.05(-0.35%)
Sep 21, 2020 14.78 14.78 14.38 14.61 1,079,336 -0.45(-2.97%)
Sep 18, 2020 15.24 15.25 14.97 15.05 649,632 -0.26(-1.71%)
Sep 17, 2020 15.16 15.33 15.02 15.32 582,398 +0.00(+0.00%)
Sep 16, 2020 15.05 15.51 14.97 15.32 923,308 +0.35(+2.31%)
Sep 15, 2020 15.18 15.27 14.94 14.97 1,522,448 -0.07(-0.45%)
Sep 14, 2020 15.05 15.13 14.97 15.04 1,027,014 +0.02(+0.11%)
Sep 11, 2020 15.02 15.11 14.89 15.02 1,708,797 +0.04(+0.28%)
Sep 10, 2020 15.49 15.49 14.97 14.98 780,509 -0.42(-2.74%)
Sep 09, 2020 15.39 15.53 15.36 15.40 863,976 +0.17(+1.11%)
Sep 08, 2020 15.43 15.46 15.11 15.23 899,168 -0.51(-3.27%)
Sep 04, 2020 15.93 15.98 15.58 15.75 921,508 -0.06(-0.37%)
Sep 03, 2020 15.89 16.13 15.71 15.81 986,424 -0.10(-0.64%)
Sep 02, 2020 16.03 16.04 15.82 15.91 8,335,377 -0.07(-0.42%)
Sep 01, 2020 16.02 16.07 15.80 15.97 708,380 -0.06(-0.37%)
Aug 31, 2020 16.35 16.36 16.03 16.03 521,983 -0.33(-2.01%)
Aug 28, 2020 16.21 16.36 16.11 16.36 365,781 +0.26(+1.62%)
Aug 27, 2020 16.16 16.21 15.95 16.10 836,604 -0.01(-0.05%)
Aug 26, 2020 16.39 16.39 16.10 16.11 8,010,467 -0.27(-1.65%)
Aug 25, 2020 16.63 16.66 16.29 16.38 532,802 -0.17(-1.02%)
Aug 24, 2020 16.37 16.61 16.27 16.55 699,243 +0.39(+2.40%)
Aug 21, 2020 16.19 16.19 16.04 16.16 439,767 -0.13(-0.83%)
Aug 20, 2020 16.36 16.41 16.25 16.29 664,856 -0.24(-1.43%)
Aug 19, 2020 16.71 16.75 16.50 16.53 443,044 -0.14(-0.81%)
Aug 18, 2020 16.84 16.94 16.64 16.67 771,038 -0.18(-1.05%)
Aug 17, 2020 16.93 16.93 16.75 16.84 626,553 -0.04(-0.25%)
Aug 14, 2020 16.74 16.91 16.64 16.88 2,300,213 -0.01(-0.05%)
Aug 13, 2020 17.20 17.20 16.83 16.89 801,681 -0.29(-1.67%)
Aug 12, 2020 17.26 17.32 17.06 17.18 906,166 +0.26(+1.55%)
Aug 11, 2020 17.19 17.37 16.87 16.92 1,065,899 +0.04(+0.25%)
Aug 10, 2020 16.56 16.88 16.56 16.88 720,891 +0.38(+2.30%)
Aug 07, 2020 16.42 16.50 16.24 16.50 956,011 -0.05(-0.31%)
Aug 06, 2020 16.61 16.67 16.50 16.55 971,675 -0.10(-0.61%)
Aug 05, 2020 16.74 16.83 16.54 16.65 1,777,805 +0.21(+1.28%)
Aug 04, 2020 16.03 16.47 16.03 16.44 2,130,805 +0.46(+2.90%)
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.