Global Energy Ishares ETF (NY: IXC )

28.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.15 19.65 19.00 19.54 276,530 +0.16(+0.83%)
Jun 29, 2020 19.19 19.49 19.10 19.38 274,039 +0.31(+1.63%)
Jun 26, 2020 19.54 19.54 19.01 19.07 766,000 -0.59(-3.00%)
Jun 25, 2020 19.21 19.70 19.14 19.66 1,096,786 +0.32(+1.65%)
Jun 24, 2020 20.06 20.06 19.25 19.34 529,481 -0.98(-4.82%)
Jun 23, 2020 20.52 20.58 20.31 20.32 311,644 +0.12(+0.59%)
Jun 22, 2020 20.04 20.25 19.90 20.20 338,561 +0.14(+0.70%)
Jun 19, 2020 20.80 20.81 20.06 20.06 286,700 -0.29(-1.43%)
Jun 18, 2020 20.05 20.48 19.97 20.35 276,174 +0.12(+0.59%)
Jun 17, 2020 20.77 20.77 20.21 20.23 389,316 -0.52(-2.51%)
Jun 16, 2020 21.04 21.17 20.35 20.75 424,394 +0.43(+2.12%)
Jun 15, 2020 19.58 20.49 19.33 20.32 1,073,079 -0.41(-1.98%)
Jun 12, 2020 21.01 21.14 20.23 20.73 622,200 +0.57(+2.83%)
Jun 11, 2020 20.82 21.20 20.12 20.16 682,418 -1.98(-8.94%)
Jun 10, 2020 22.84 22.87 22.10 22.14 408,415 -0.86(-3.74%)
Jun 09, 2020 23.11 23.31 22.79 23.00 756,675 -0.82(-3.44%)
Jun 08, 2020 23.74 23.84 23.23 23.82 694,779 +0.82(+3.57%)
Jun 05, 2020 22.59 23.18 22.59 23.00 587,400 +1.37(+6.33%)
Jun 04, 2020 21.59 21.72 21.30 21.63 379,300 -0.08(-0.37%)
Jun 03, 2020 21.49 21.78 21.43 21.71 556,708 +0.65(+3.09%)
Jun 02, 2020 20.77 21.11 20.77 21.06 778,108 +0.54(+2.63%)
Jun 01, 2020 20.15 20.57 19.96 20.52 679,795 +0.43(+2.14%)
May 29, 2020 20.00 20.17 19.68 20.09 426,700 -0.08(-0.40%)
May 28, 2020 20.66 20.66 20.15 20.17 422,174 -0.36(-1.75%)
May 27, 2020 20.63 20.68 20.06 20.53 1,199,170 +0.29(+1.43%)
May 26, 2020 20.30 20.43 20.21 20.24 679,377 +0.49(+2.48%)
May 22, 2020 19.73 19.77 19.39 19.75 386,300 -0.15(-0.75%)
May 21, 2020 20.28 20.32 19.75 19.90 2,726,956 -0.28(-1.39%)
May 20, 2020 20.05 20.30 19.96 20.18 645,738 +0.58(+2.96%)
May 19, 2020 20.12 20.12 19.60 19.60 776,364 -0.36(-1.80%)
May 18, 2020 19.69 20.09 19.64 19.96 1,329,665 +1.34(+7.20%)
May 15, 2020 18.64 18.97 18.47 18.62 383,700 +0.01(+0.05%)
May 14, 2020 18.21 18.72 17.80 18.61 1,174,601 +0.02(+0.11%)
May 13, 2020 19.21 19.29 18.42 18.59 770,119 -0.69(-3.58%)
May 12, 2020 19.81 19.81 19.25 19.28 2,958,484 -0.35(-1.78%)
May 11, 2020 19.73 19.79 19.52 19.63 434,594 -0.28(-1.41%)
May 08, 2020 19.63 19.91 19.50 19.91 1,149,400 +0.69(+3.59%)
May 07, 2020 19.34 19.58 19.16 19.22 525,639 +0.38(+2.02%)
May 06, 2020 19.33 19.42 18.83 18.84 691,028 -0.44(-2.28%)
May 05, 2020 19.83 20.03 19.25 19.28 912,026 +0.26(+1.37%)
May 04, 2020 18.43 19.08 18.21 19.02 1,327,606 +0.43(+2.31%)
May 01, 2020 19.21 19.34 18.47 18.59 1,197,700 -1.05(-5.35%)
Apr 30, 2020 20.26 20.30 19.46 19.64 1,687,391 -0.77(-3.77%)
Apr 29, 2020 19.74 20.42 19.73 20.41 874,431 +1.32(+6.91%)
Apr 28, 2020 19.02 19.24 18.77 19.09 655,913 +0.34(+1.81%)
Apr 27, 2020 18.38 18.85 18.01 18.75 902,042 +0.34(+1.85%)
Apr 24, 2020 18.70 18.76 18.17 18.41 768,800 +0.00(+0.00%)
Apr 23, 2020 18.42 18.78 18.26 18.41 1,056,551 +0.42(+2.33%)
Apr 22, 2020 18.05 18.10 17.76 17.99 1,933,889 +0.69(+3.99%)
Apr 21, 2020 17.17 17.52 16.93 17.30 1,339,488 -0.36(-2.04%)
Apr 20, 2020 17.52 18.23 17.25 17.66 1,465,001 -0.58(-3.18%)
Apr 17, 2020 17.36 18.25 17.35 18.24 1,140,100 +0.98(+5.68%)
Apr 16, 2020 17.52 17.52 16.90 17.26 876,403 -0.29(-1.65%)
Apr 15, 2020 17.77 17.80 17.16 17.55 1,406,801 -0.97(-5.24%)
Apr 14, 2020 18.73 18.86 18.39 18.52 1,443,097 -0.12(-0.64%)
Apr 13, 2020 19.22 19.28 18.47 18.64 1,020,747 -0.05(-0.27%)
Apr 09, 2020 19.35 19.80 18.20 18.69 1,180,700 -0.15(-0.80%)
Apr 08, 2020 18.27 18.87 18.15 18.84 654,166 +0.78(+4.32%)
Apr 07, 2020 18.66 18.93 18.01 18.06 835,652 +0.18(+1.01%)
Apr 06, 2020 17.60 17.97 17.33 17.88 1,200,543 +0.62(+3.59%)
Apr 03, 2020 17.89 17.94 16.87 17.26 1,486,300 -0.53(-2.98%)
Apr 02, 2020 17.33 18.55 16.96 17.79 1,634,074 +1.40(+8.54%)
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.