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 (%)
Aug 31, 2020 16.71 16.72 16.38 16.38 510,840 -0.34(-2.01%)
Aug 28, 2020 16.56 16.72 16.46 16.72 357,972 +0.27(+1.62%)
Aug 27, 2020 16.51 16.56 16.30 16.45 818,745 -0.01(-0.05%)
Aug 26, 2020 16.74 16.74 16.45 16.46 7,839,466 -0.28(-1.65%)
Aug 25, 2020 16.99 17.02 16.64 16.74 521,429 -0.17(-1.02%)
Aug 24, 2020 16.73 16.98 16.62 16.91 684,316 +0.40(+2.40%)
Aug 21, 2020 16.55 16.55 16.39 16.51 430,379 -0.14(-0.83%)
Aug 20, 2020 16.72 16.77 16.61 16.65 650,663 -0.24(-1.43%)
Aug 19, 2020 17.07 17.12 16.86 16.89 433,587 -0.14(-0.81%)
Aug 18, 2020 17.21 17.30 17.00 17.03 754,579 -0.18(-1.05%)
Aug 17, 2020 17.30 17.30 17.12 17.21 613,178 -0.04(-0.25%)
Aug 14, 2020 17.11 17.27 17.00 17.25 2,251,110 -0.01(-0.05%)
Aug 13, 2020 17.57 17.57 17.20 17.26 784,567 -0.29(-1.67%)
Aug 12, 2020 17.64 17.70 17.43 17.55 886,822 +0.27(+1.55%)
Aug 11, 2020 17.56 17.75 17.24 17.29 1,043,146 +0.04(+0.25%)
Aug 10, 2020 16.92 17.24 16.92 17.24 705,502 +0.39(+2.30%)
Aug 07, 2020 16.78 16.86 16.60 16.86 935,603 -0.05(-0.31%)
Aug 06, 2020 16.98 17.03 16.86 16.91 950,932 -0.10(-0.61%)
Aug 05, 2020 17.11 17.20 16.90 17.01 1,739,854 +0.22(+1.28%)
Aug 04, 2020 16.38 16.83 16.38 16.80 2,085,318 +0.47(+2.90%)
Aug 03, 2020 16.32 16.40 16.17 16.32 620,592 +0.10(+0.64%)
Jul 31, 2020 16.35 16.35 16.00 16.22 1,707,130 -0.28(-1.67%)
Jul 30, 2020 16.75 16.75 16.29 16.49 833,639 -0.53(-3.14%)
Jul 29, 2020 16.80 17.05 16.74 17.03 565,416 +0.28(+1.70%)
Jul 28, 2020 16.91 16.98 16.73 16.74 1,627,904 -0.26(-1.52%)
Jul 27, 2020 16.98 17.03 16.79 17.00 2,027,069 +0.04(+0.25%)
Jul 24, 2020 16.99 17.16 16.90 16.96 1,587,613 -0.03(-0.15%)
Jul 23, 2020 17.06 17.11 16.88 16.99 1,084,204 -0.12(-0.71%)
Jul 22, 2020 17.15 17.15 16.90 17.11 14,726,693 -0.14(-0.80%)
Jul 21, 2020 16.73 17.40 16.73 17.24 2,189,578 +0.72(+4.38%)
Jul 20, 2020 16.69 16.80 16.50 16.52 1,372,671 -0.22(-1.34%)
Jul 17, 2020 16.95 17.06 16.70 16.74 409,725 -0.19(-1.12%)
Jul 16, 2020 16.95 17.10 16.80 16.93 531,245 -0.12(-0.71%)
Jul 15, 2020 17.05 17.13 16.87 17.05 1,777,874 +0.33(+1.96%)
Jul 14, 2020 16.17 16.76 16.12 16.73 440,671 +0.54(+3.36%)
Jul 13, 2020 16.38 16.48 16.16 16.18 585,364 -0.04(-0.27%)
Jul 10, 2020 15.85 16.25 15.85 16.23 425,158 +0.34(+2.17%)
Jul 09, 2020 16.51 16.51 15.87 15.88 1,136,459 -0.66(-3.96%)
Jul 08, 2020 16.48 16.72 16.41 16.54 474,441 +0.07(+0.42%)
Jul 07, 2020 16.80 16.80 16.46 16.47 556,287 -0.49(-2.90%)
Jul 06, 2020 17.12 17.21 16.80 16.96 798,307 +0.14(+0.82%)
Jul 02, 2020 16.99 17.16 16.79 16.82 528,662 +0.19(+1.14%)
Jul 01, 2020 16.87 17.11 16.63 16.63 452,713 -0.21(-1.23%)
Jun 30, 2020 16.50 16.93 16.37 16.84 320,876 +0.14(+0.83%)
Jun 29, 2020 16.54 16.80 16.46 16.70 317,985 +0.27(+1.63%)
Jun 26, 2020 16.84 16.84 16.38 16.43 888,840 -0.51(-3.00%)
Jun 25, 2020 16.56 16.98 16.49 16.94 1,272,673 +0.28(+1.65%)
Jun 24, 2020 17.29 17.29 16.59 16.67 614,391 -0.84(-4.82%)
Jun 23, 2020 17.68 17.73 17.50 17.51 361,621 +0.10(+0.59%)
Jun 22, 2020 17.27 17.45 17.15 17.41 392,854 +0.12(+0.70%)
Jun 19, 2020 17.93 17.93 17.29 17.29 332,677 -0.25(-1.43%)
Jun 18, 2020 17.28 17.65 17.21 17.54 320,462 +0.10(+0.59%)
Jun 17, 2020 17.90 17.90 17.42 17.43 451,749 -0.45(-2.51%)
Jun 16, 2020 18.13 18.24 17.54 17.88 492,452 +0.37(+2.12%)
Jun 15, 2020 16.87 17.66 16.66 17.51 1,245,164 -0.02(-0.09%)
Jun 12, 2020 17.76 17.87 17.11 17.53 735,871 +0.48(+2.83%)
Jun 11, 2020 17.60 17.93 17.01 17.05 807,090 -1.67(-8.94%)
Jun 10, 2020 19.31 19.33 18.69 18.72 483,029 -0.73(-3.74%)
Jun 09, 2020 19.54 19.71 19.27 19.45 894,913 -0.69(-3.44%)
Jun 08, 2020 20.07 20.16 19.64 20.14 821,709 +0.69(+3.57%)
Jun 05, 2020 19.10 19.60 19.10 19.45 694,713 +1.16(+6.33%)
Jun 04, 2020 18.25 18.36 18.01 18.29 448,595 -0.07(-0.37%)
Jun 03, 2020 18.17 18.42 18.12 18.36 658,414 +0.55(+3.09%)
Jun 02, 2020 17.56 17.85 17.56 17.81 920,262 +0.46(+2.63%)
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.