Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.51 16.94 16.38 16.84 320,792 +0.14(+0.83%)
Jun 29, 2020 16.54 16.80 16.46 16.71 317,902 +0.27(+1.63%)
Jun 26, 2020 16.84 16.84 16.39 16.44 888,608 -0.51(-3.00%)
Jun 25, 2020 16.56 16.98 16.50 16.95 1,272,341 +0.28(+1.65%)
Jun 24, 2020 17.29 17.29 16.59 16.67 614,231 -0.84(-4.82%)
Jun 23, 2020 17.69 17.74 17.51 17.52 361,526 +0.10(+0.59%)
Jun 22, 2020 17.27 17.46 17.15 17.41 392,752 +0.12(+0.70%)
Jun 19, 2020 17.93 17.94 17.29 17.29 332,590 -0.25(-1.42%)
Jun 18, 2020 17.28 17.65 17.21 17.54 320,379 +0.10(+0.59%)
Jun 17, 2020 17.90 17.90 17.42 17.44 451,631 -0.45(-2.51%)
Jun 16, 2020 18.14 18.25 17.54 17.89 492,324 +0.37(+2.12%)
Jun 15, 2020 16.88 17.66 16.66 17.52 1,244,840 -0.02(-0.09%)
Jun 12, 2020 17.77 17.88 17.11 17.53 735,679 +0.48(+2.83%)
Jun 11, 2020 17.61 17.93 17.02 17.05 806,880 -1.67(-8.94%)
Jun 10, 2020 19.32 19.34 18.69 18.72 482,903 -0.73(-3.74%)
Jun 09, 2020 19.55 19.71 19.27 19.45 894,680 -0.69(-3.44%)
Jun 08, 2020 20.08 20.17 19.65 20.15 821,495 +0.69(+3.57%)
Jun 05, 2020 19.11 19.60 19.11 19.45 694,532 +1.16(+6.33%)
Jun 04, 2020 18.26 18.37 18.01 18.29 448,478 -0.07(-0.37%)
Jun 03, 2020 18.18 18.42 18.13 18.36 658,242 +0.55(+3.09%)
Jun 02, 2020 17.57 17.85 17.57 17.81 920,022 +0.46(+2.63%)
Jun 01, 2020 17.04 17.40 16.88 17.35 803,778 +0.36(+2.14%)
May 29, 2020 16.91 17.06 16.64 16.99 504,523 -0.07(-0.40%)
May 28, 2020 17.47 17.47 17.04 17.06 499,171 -0.30(-1.75%)
May 27, 2020 17.45 17.49 16.97 17.36 1,417,879 +0.25(+1.43%)
May 26, 2020 17.17 17.28 17.09 17.12 803,284 +0.41(+2.48%)
May 22, 2020 16.69 16.72 16.40 16.70 456,754 -0.13(-0.75%)
May 21, 2020 17.15 17.19 16.70 16.83 3,224,309 -0.24(-1.39%)
May 20, 2020 16.96 17.17 16.88 17.07 763,510 +0.49(+2.96%)
May 19, 2020 17.02 17.02 16.58 16.58 917,960 -0.30(-1.80%)
May 18, 2020 16.65 16.99 16.61 16.88 1,572,174 +1.13(+7.20%)
May 15, 2020 15.76 16.04 15.62 15.75 453,680 +0.01(+0.05%)
May 14, 2020 15.40 15.83 15.05 15.74 1,388,829 +0.02(+0.11%)
May 13, 2020 16.25 16.31 15.57 15.72 910,576 -0.58(-3.58%)
May 12, 2020 16.75 16.75 16.28 16.31 3,498,064 -0.30(-1.78%)
May 11, 2020 16.69 16.74 16.51 16.60 513,857 -0.24(-1.41%)
May 08, 2020 16.60 16.84 16.49 16.84 1,359,032 +0.58(+3.59%)
May 07, 2020 16.36 16.56 16.20 16.26 621,507 +0.32(+2.02%)
May 06, 2020 16.35 16.42 15.92 15.93 817,060 -0.37(-2.28%)
May 05, 2020 16.77 16.94 16.28 16.31 1,078,365 +0.22(+1.37%)
May 04, 2020 15.59 16.14 15.40 16.09 1,569,740 +0.36(+2.31%)
May 01, 2020 16.25 16.36 15.62 15.72 1,416,141 -0.89(-5.35%)
Apr 30, 2020 17.13 17.17 16.46 16.61 1,995,144 -0.65(-3.77%)
Apr 29, 2020 16.70 17.27 16.68 17.26 1,033,913 +1.12(+6.91%)
Apr 28, 2020 16.09 16.27 15.87 16.15 775,541 +0.29(+1.81%)
Apr 27, 2020 15.54 15.94 15.23 15.86 1,066,560 +0.29(+1.85%)
Apr 24, 2020 15.82 15.87 15.37 15.57 909,016 +0.00(+0.00%)
Apr 23, 2020 15.58 15.88 15.44 15.57 1,249,249 +0.36(+2.33%)
Apr 22, 2020 15.27 15.31 15.02 15.21 2,286,599 +0.58(+3.99%)
Apr 21, 2020 14.52 14.82 14.32 14.63 1,583,789 -0.30(-2.04%)
Apr 20, 2020 14.82 15.42 14.59 14.94 1,732,193 -0.49(-3.18%)
Apr 17, 2020 14.68 15.43 14.68 15.43 1,348,036 +0.83(+5.68%)
Apr 16, 2020 14.82 14.82 14.29 14.60 1,036,244 -0.25(-1.65%)
Apr 15, 2020 15.03 15.05 14.51 14.84 1,663,379 -0.82(-5.24%)
Apr 14, 2020 15.84 15.95 15.55 15.66 1,706,294 -0.10(-0.64%)
Apr 13, 2020 16.26 16.31 15.62 15.76 1,206,915 -0.04(-0.27%)
Apr 09, 2020 16.37 16.75 15.39 15.81 1,396,040 -0.13(-0.80%)
Apr 08, 2020 15.45 15.96 15.35 15.93 773,475 +0.66(+4.32%)
Apr 07, 2020 15.78 16.01 15.23 15.27 988,061 +0.15(+1.01%)
Apr 06, 2020 14.89 15.20 14.66 15.12 1,419,502 +0.52(+3.59%)
Apr 03, 2020 15.13 15.17 14.27 14.60 1,757,377 -0.45(-2.98%)
Apr 02, 2020 14.66 15.69 14.35 15.05 1,932,103 +1.18(+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.