Global Energy Ishares ETF (NY: IXC )

26.09 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.01 21.01 20.05 20.06 933,392 -1.13(-5.33%)
Nov 27, 2020 21.27 21.38 21.09 21.19 498,700 -0.17(-0.80%)
Nov 25, 2020 21.57 21.63 21.20 21.36 763,100 -0.33(-1.52%)
Nov 24, 2020 21.35 21.73 21.25 21.69 2,007,844 +1.01(+4.88%)
Nov 23, 2020 19.96 20.68 19.89 20.68 770,787 +1.13(+5.78%)
Nov 20, 2020 19.57 19.63 19.43 19.55 693,200 -0.03(-0.15%)
Nov 19, 2020 19.32 19.61 19.17 19.58 678,270 +0.21(+1.08%)
Nov 18, 2020 19.88 20.00 19.37 19.37 769,081 -0.43(-2.17%)
Nov 17, 2020 19.42 19.81 19.20 19.80 676,637 +0.21(+1.07%)
Nov 16, 2020 19.36 19.59 19.11 19.59 968,728 +1.03(+5.55%)
Nov 13, 2020 18.18 18.61 18.18 18.56 396,800 +0.48(+2.65%)
Nov 12, 2020 18.43 18.58 17.94 18.08 656,590 -0.59(-3.16%)
Nov 11, 2020 18.94 18.96 18.56 18.67 1,347,371 -0.09(-0.48%)
Nov 10, 2020 18.45 18.79 18.29 18.76 1,536,786 +0.71(+3.93%)
Nov 09, 2020 17.89 18.38 17.77 18.05 2,162,716 +2.06(+12.88%)
Nov 06, 2020 16.33 16.45 15.99 15.99 442,300 -0.26(-1.60%)
Nov 05, 2020 16.35 16.51 16.24 16.25 519,668 +0.07(+0.43%)
Nov 04, 2020 16.26 16.51 15.84 16.18 902,409 +0.04(+0.25%)
Nov 03, 2020 16.32 16.41 16.04 16.14 1,403,038 +0.12(+0.75%)
Nov 02, 2020 15.86 16.17 15.60 16.02 695,967 +0.46(+2.96%)
Oct 30, 2020 15.40 15.58 15.30 15.56 921,100 +0.10(+0.65%)
Oct 29, 2020 15.00 15.52 14.81 15.46 1,436,097 +0.38(+2.52%)
Oct 28, 2020 15.36 15.42 15.06 15.08 1,080,056 -0.69(-4.38%)
Oct 27, 2020 15.99 15.99 15.76 15.77 999,180 -0.28(-1.74%)
Oct 26, 2020 16.29 16.33 15.90 16.05 916,371 -0.47(-2.85%)
Oct 23, 2020 16.69 16.74 16.39 16.52 613,100 -0.01(-0.06%)
Oct 22, 2020 16.09 16.57 16.01 16.53 703,291 +0.43(+2.67%)
Oct 21, 2020 16.30 16.34 16.09 16.10 510,215 -0.25(-1.53%)
Oct 20, 2020 16.29 16.47 16.23 16.35 752,779 +0.15(+0.93%)
Oct 19, 2020 16.50 16.59 16.19 16.20 670,013 -0.21(-1.28%)
Oct 16, 2020 16.64 16.66 16.39 16.41 475,900 -0.23(-1.38%)
Oct 15, 2020 16.35 16.66 16.21 16.64 1,193,369 -0.02(-0.12%)
Oct 14, 2020 16.70 16.94 16.64 16.66 339,735 -0.01(-0.06%)
Oct 13, 2020 16.88 16.90 16.62 16.67 552,452 -0.24(-1.42%)
Oct 12, 2020 16.93 16.97 16.77 16.91 789,088 -0.01(-0.06%)
Oct 09, 2020 17.19 17.27 16.90 16.92 1,130,000 -0.14(-0.82%)
Oct 08, 2020 16.67 17.06 16.67 17.06 1,042,838 +0.53(+3.21%)
Oct 07, 2020 16.49 16.57 16.28 16.53 1,260,867 +0.18(+1.10%)
Oct 06, 2020 16.75 16.87 16.31 16.35 663,158 -0.17(-1.03%)
Oct 05, 2020 16.26 16.54 16.21 16.52 608,431 +0.42(+2.61%)
Oct 02, 2020 15.77 16.18 15.61 16.10 1,126,400 +0.08(+0.50%)
Oct 01, 2020 16.36 16.36 15.93 16.02 567,982 -0.38(-2.32%)
Sep 30, 2020 16.50 16.68 16.35 16.40 800,439 -0.08(-0.49%)
Sep 29, 2020 16.76 16.76 16.35 16.48 607,050 -0.37(-2.20%)
Sep 28, 2020 16.92 17.00 16.80 16.85 778,413 +0.27(+1.63%)
Sep 25, 2020 16.51 16.64 16.36 16.58 1,055,200 -0.08(-0.48%)
Sep 24, 2020 16.65 16.87 16.37 16.66 1,379,035 +0.03(+0.18%)
Sep 23, 2020 17.34 17.36 16.61 16.63 877,774 -0.63(-3.65%)
Sep 22, 2020 17.38 17.62 17.19 17.26 937,564 -0.06(-0.35%)
Sep 21, 2020 17.52 17.53 17.05 17.32 910,312 -0.53(-2.97%)
Sep 18, 2020 18.07 18.08 17.75 17.85 547,900 -0.31(-1.71%)
Sep 17, 2020 17.97 18.17 17.81 18.16 491,195 +0.00(+0.00%)
Sep 16, 2020 17.85 18.39 17.75 18.16 778,718 +0.41(+2.31%)
Sep 15, 2020 18.00 18.10 17.71 17.75 1,284,033 -0.08(-0.45%)
Sep 14, 2020 17.85 17.94 17.75 17.83 866,184 +0.02(+0.11%)
Sep 11, 2020 17.81 17.92 17.66 17.81 1,441,200 +0.05(+0.28%)
Sep 10, 2020 18.37 18.37 17.75 17.76 658,282 -0.50(-2.74%)
Sep 09, 2020 18.25 18.41 18.21 18.26 728,678 +0.20(+1.11%)
Sep 08, 2020 18.29 18.33 17.92 18.06 758,359 -0.61(-3.27%)
Sep 04, 2020 18.89 18.95 18.47 18.67 777,200 -0.07(-0.37%)
Sep 03, 2020 18.84 19.12 18.63 18.74 831,950 -0.12(-0.64%)
Sep 02, 2020 19.01 19.01 18.76 18.86 7,030,057 -0.08(-0.42%)
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.