Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.00 16.00 15.66 15.88 1,743,913 -0.27(-1.67%)
Jul 30, 2020 16.40 16.40 15.95 16.15 851,601 -0.52(-3.14%)
Jul 29, 2020 16.45 16.69 16.38 16.67 577,598 +0.28(+1.70%)
Jul 28, 2020 16.55 16.62 16.37 16.39 1,662,979 -0.25(-1.52%)
Jul 27, 2020 16.62 16.67 16.43 16.64 2,070,745 +0.04(+0.25%)
Jul 24, 2020 16.63 16.80 16.54 16.60 1,621,820 -0.03(-0.15%)
Jul 23, 2020 16.70 16.75 16.53 16.63 1,107,565 -0.12(-0.71%)
Jul 22, 2020 16.79 16.79 16.54 16.75 15,044,001 -0.13(-0.80%)
Jul 21, 2020 16.37 17.03 16.37 16.88 2,236,756 +0.71(+4.38%)
Jul 20, 2020 16.34 16.45 16.16 16.17 1,402,247 -0.22(-1.34%)
Jul 17, 2020 16.59 16.70 16.35 16.39 418,553 -0.19(-1.12%)
Jul 16, 2020 16.59 16.74 16.44 16.58 542,692 -0.12(-0.71%)
Jul 15, 2020 16.69 16.77 16.52 16.70 1,816,181 +0.32(+1.96%)
Jul 14, 2020 15.83 16.41 15.78 16.37 450,165 +0.53(+3.35%)
Jul 13, 2020 16.04 16.13 15.82 15.84 597,976 -0.04(-0.27%)
Jul 10, 2020 15.51 15.91 15.51 15.89 434,318 +0.34(+2.17%)
Jul 09, 2020 16.16 16.16 15.53 15.55 1,160,945 -0.64(-3.96%)
Jul 08, 2020 16.13 16.37 16.07 16.19 484,663 +0.07(+0.42%)
Jul 07, 2020 16.44 16.44 16.12 16.12 568,273 -0.48(-2.90%)
Jul 06, 2020 16.75 16.85 16.45 16.60 815,508 +0.13(+0.82%)
Jul 02, 2020 16.64 16.80 16.43 16.47 540,053 +0.19(+1.14%)
Jul 01, 2020 16.52 16.75 16.28 16.28 462,467 -0.20(-1.23%)
Jun 30, 2020 16.16 16.58 16.03 16.48 327,789 +0.13(+0.83%)
Jun 29, 2020 16.19 16.44 16.11 16.35 324,837 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.04 16.09 907,991 -0.50(-3.00%)
Jun 25, 2020 16.21 16.62 16.15 16.59 1,300,094 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.32 627,629 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,412 +0.10(+0.59%)
Jun 22, 2020 16.91 17.09 16.79 17.04 401,319 +0.12(+0.70%)
Jun 19, 2020 17.55 17.56 16.92 16.92 339,844 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.85 17.17 327,367 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.07 461,482 -0.44(-2.51%)
Jun 16, 2020 17.75 17.86 17.17 17.51 503,063 +0.36(+2.12%)
Jun 15, 2020 16.52 17.29 16.31 17.14 1,271,993 -0.02(-0.09%)
Jun 12, 2020 17.39 17.50 16.74 17.16 751,714 +0.47(+2.83%)
Jun 11, 2020 17.23 17.55 16.65 16.69 824,467 -1.64(-8.94%)
Jun 10, 2020 18.90 18.93 18.29 18.33 493,428 -0.71(-3.74%)
Jun 09, 2020 19.13 19.29 18.86 19.04 914,181 -0.68(-3.44%)
Jun 08, 2020 19.65 19.73 19.23 19.72 839,401 +0.68(+3.57%)
Jun 05, 2020 18.70 19.19 18.70 19.04 709,670 +1.13(+6.33%)
Jun 04, 2020 17.87 17.98 17.63 17.90 458,253 -0.07(-0.37%)
Jun 03, 2020 17.79 18.03 17.74 17.97 672,589 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,075 +0.45(+2.63%)
Jun 01, 2020 16.68 17.03 16.52 16.98 821,298 +0.36(+2.14%)
May 29, 2020 16.55 16.69 16.29 16.63 515,520 -0.07(-0.40%)
May 28, 2020 17.10 17.10 16.68 16.69 510,051 -0.30(-1.75%)
May 27, 2020 17.08 17.12 16.60 16.99 1,448,784 +0.24(+1.43%)
May 26, 2020 16.80 16.91 16.73 16.75 820,793 +0.41(+2.48%)
May 22, 2020 16.33 16.36 16.05 16.35 466,710 -0.12(-0.75%)
May 21, 2020 16.79 16.82 16.35 16.47 3,294,587 -0.23(-1.39%)
May 20, 2020 16.60 16.80 16.52 16.70 780,152 +0.48(+2.96%)
May 19, 2020 16.65 16.65 16.22 16.22 937,968 -0.30(-1.80%)
May 18, 2020 16.30 16.63 16.26 16.52 1,606,442 +1.11(+7.20%)
May 15, 2020 15.43 15.70 15.29 15.41 463,569 +0.01(+0.05%)
May 14, 2020 15.07 15.49 14.73 15.40 1,419,100 +0.02(+0.11%)
May 13, 2020 15.90 15.97 15.24 15.39 930,423 -0.57(-3.58%)
May 12, 2020 16.40 16.40 15.93 15.96 3,574,309 -0.29(-1.78%)
May 11, 2020 16.33 16.38 16.16 16.25 525,057 -0.23(-1.41%)
May 08, 2020 16.25 16.48 16.14 16.48 1,388,654 +0.57(+3.59%)
May 07, 2020 16.01 16.21 15.86 15.91 635,053 +0.31(+2.02%)
May 06, 2020 16.00 16.07 15.58 15.59 834,869 -0.36(-2.28%)
May 05, 2020 16.41 16.58 15.94 15.96 1,101,869 +0.22(+1.37%)
May 04, 2020 15.25 15.79 15.07 15.74 1,603,954 +0.36(+2.31%)
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.