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 15.87 1,744,368 -0.27(-1.67%)
Jul 30, 2020 16.40 16.40 15.94 16.14 851,823 -0.52(-3.14%)
Jul 29, 2020 16.45 16.68 16.38 16.67 577,749 +0.28(+1.70%)
Jul 28, 2020 16.55 16.61 16.37 16.39 1,663,413 -0.25(-1.52%)
Jul 27, 2020 16.61 16.67 16.43 16.64 2,071,285 +0.04(+0.25%)
Jul 24, 2020 16.62 16.79 16.54 16.60 1,622,243 -0.03(-0.15%)
Jul 23, 2020 16.70 16.74 16.52 16.62 1,107,853 -0.12(-0.71%)
Jul 22, 2020 16.78 16.78 16.54 16.74 15,047,924 -0.13(-0.80%)
Jul 21, 2020 16.37 17.03 16.37 16.88 2,237,339 +0.71(+4.38%)
Jul 20, 2020 16.34 16.45 16.15 16.17 1,402,613 -0.22(-1.34%)
Jul 17, 2020 16.59 16.70 16.34 16.39 418,662 -0.19(-1.12%)
Jul 16, 2020 16.59 16.73 16.44 16.57 542,833 -0.12(-0.71%)
Jul 15, 2020 16.68 16.77 16.51 16.69 1,816,655 +0.32(+1.96%)
Jul 14, 2020 15.82 16.40 15.77 16.37 450,283 +0.53(+3.35%)
Jul 13, 2020 16.03 16.13 15.81 15.84 598,132 -0.04(-0.27%)
Jul 10, 2020 15.51 15.91 15.51 15.88 434,432 +0.34(+2.17%)
Jul 09, 2020 16.16 16.16 15.53 15.54 1,161,248 -0.64(-3.96%)
Jul 08, 2020 16.13 16.36 16.06 16.18 484,790 +0.07(+0.42%)
Jul 07, 2020 16.44 16.44 16.11 16.12 568,421 -0.48(-2.90%)
Jul 06, 2020 16.75 16.84 16.44 16.60 815,720 +0.13(+0.82%)
Jul 02, 2020 16.63 16.79 16.43 16.46 540,194 +0.19(+1.14%)
Jul 01, 2020 16.51 16.74 16.28 16.28 462,588 -0.20(-1.23%)
Jun 30, 2020 16.15 16.57 16.02 16.48 327,875 +0.13(+0.83%)
Jun 29, 2020 16.18 16.44 16.11 16.35 324,921 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.03 16.08 908,228 -0.50(-3.00%)
Jun 25, 2020 16.20 16.61 16.14 16.58 1,300,434 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.31 627,793 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,509 +0.10(+0.59%)
Jun 22, 2020 16.90 17.08 16.78 17.04 401,424 +0.12(+0.70%)
Jun 19, 2020 17.54 17.55 16.92 16.92 339,933 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.84 17.16 327,453 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.06 461,603 -0.44(-2.51%)
Jun 16, 2020 17.75 17.85 17.16 17.50 503,194 +0.36(+2.12%)
Jun 15, 2020 16.51 17.28 16.30 17.14 1,272,325 -0.02(-0.09%)
Jun 12, 2020 17.39 17.49 16.74 17.15 751,910 +0.47(+2.83%)
Jun 11, 2020 17.23 17.54 16.65 16.68 824,682 -1.64(-8.94%)
Jun 10, 2020 18.90 18.92 18.29 18.32 493,557 -0.71(-3.74%)
Jun 09, 2020 19.12 19.29 18.86 19.03 914,419 -0.68(-3.44%)
Jun 08, 2020 19.64 19.73 19.22 19.71 839,619 +0.68(+3.57%)
Jun 05, 2020 18.69 19.18 18.69 19.03 709,855 +1.13(+6.33%)
Jun 04, 2020 17.87 17.97 17.63 17.90 458,372 -0.07(-0.37%)
Jun 03, 2020 17.78 18.02 17.74 17.96 672,765 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,320 +0.45(+2.63%)
Jun 01, 2020 16.67 17.02 16.52 16.98 821,512 +0.36(+2.14%)
May 29, 2020 16.55 16.69 16.28 16.62 515,654 -0.07(-0.40%)
May 28, 2020 17.10 17.10 16.67 16.69 510,184 -0.30(-1.75%)
May 27, 2020 17.07 17.11 16.60 16.99 1,449,161 +0.24(+1.43%)
May 26, 2020 16.80 16.91 16.73 16.75 821,007 +0.41(+2.48%)
May 22, 2020 16.33 16.36 16.05 16.34 466,832 -0.12(-0.75%)
May 21, 2020 16.78 16.81 16.34 16.47 3,295,446 -0.23(-1.39%)
May 20, 2020 16.59 16.80 16.52 16.70 780,355 +0.48(+2.96%)
May 19, 2020 16.65 16.65 16.22 16.22 938,213 -0.30(-1.80%)
May 18, 2020 16.29 16.62 16.25 16.52 1,606,861 +1.11(+7.20%)
May 15, 2020 15.42 15.70 15.28 15.41 463,690 +0.01(+0.05%)
May 14, 2020 15.07 15.49 14.73 15.40 1,419,470 +0.02(+0.11%)
May 13, 2020 15.90 15.96 15.24 15.38 930,666 -0.57(-3.58%)
May 12, 2020 16.39 16.39 15.93 15.95 3,575,240 -0.29(-1.78%)
May 11, 2020 16.33 16.38 16.15 16.24 525,194 -0.23(-1.41%)
May 08, 2020 16.24 16.48 16.14 16.48 1,389,016 +0.57(+3.59%)
May 07, 2020 16.00 16.20 15.85 15.90 635,219 +0.31(+2.02%)
May 06, 2020 16.00 16.07 15.58 15.59 835,087 -0.36(-2.28%)
May 05, 2020 16.41 16.57 15.93 15.95 1,102,156 +0.22(+1.37%)
May 04, 2020 15.25 15.79 15.07 15.74 1,604,372 +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.