Global Energy Ishares ETF (NY: IXC )

29.78 USD +0.34 (+1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.26 20.30 19.46 19.64 1,687,391 -0.77(-3.77%)
Apr 29, 2020 19.74 20.42 19.73 20.41 874,431 +1.32(+6.91%)
Apr 28, 2020 19.02 19.24 18.77 19.09 655,913 +0.34(+1.81%)
Apr 27, 2020 18.38 18.85 18.01 18.75 902,042 +0.34(+1.85%)
Apr 24, 2020 18.70 18.76 18.17 18.41 768,800 +0.00(+0.00%)
Apr 23, 2020 18.42 18.78 18.26 18.41 1,056,551 +0.42(+2.33%)
Apr 22, 2020 18.05 18.10 17.76 17.99 1,933,889 +0.69(+3.99%)
Apr 21, 2020 17.17 17.52 16.93 17.30 1,339,488 -0.36(-2.04%)
Apr 20, 2020 17.52 18.23 17.25 17.66 1,465,001 -0.58(-3.18%)
Apr 17, 2020 17.36 18.25 17.35 18.24 1,140,100 +0.98(+5.68%)
Apr 16, 2020 17.52 17.52 16.90 17.26 876,403 -0.29(-1.65%)
Apr 15, 2020 17.77 17.80 17.16 17.55 1,406,801 -0.97(-5.24%)
Apr 14, 2020 18.73 18.86 18.39 18.52 1,443,097 -0.12(-0.64%)
Apr 13, 2020 19.22 19.28 18.47 18.64 1,020,747 -0.05(-0.27%)
Apr 09, 2020 19.35 19.80 18.20 18.69 1,180,700 -0.15(-0.80%)
Apr 08, 2020 18.27 18.87 18.15 18.84 654,166 +0.78(+4.32%)
Apr 07, 2020 18.66 18.93 18.01 18.06 835,652 +0.18(+1.01%)
Apr 06, 2020 17.60 17.97 17.33 17.88 1,200,543 +0.62(+3.59%)
Apr 03, 2020 17.89 17.94 16.87 17.26 1,486,300 -0.53(-2.98%)
Apr 02, 2020 17.33 18.55 16.96 17.79 1,634,074 +1.40(+8.54%)
Apr 01, 2020 16.75 16.96 16.30 16.39 805,329 -0.50(-2.96%)
Mar 31, 2020 17.08 17.34 16.62 16.89 1,282,875 +0.46(+2.80%)
Mar 30, 2020 16.03 16.49 15.63 16.43 984,308 +0.41(+2.56%)
Mar 27, 2020 16.38 16.38 15.96 16.02 721,300 -1.08(-6.32%)
Mar 26, 2020 16.61 17.43 16.42 17.10 968,261 +0.53(+3.20%)
Mar 25, 2020 16.04 17.11 15.50 16.57 1,460,666 +0.92(+5.88%)
Mar 24, 2020 14.60 15.65 14.50 15.65 1,295,023 +2.31(+17.32%)
Mar 23, 2020 13.97 13.98 13.13 13.34 1,906,698 -0.36(-2.63%)
Mar 20, 2020 14.08 14.44 13.41 13.70 2,443,400 +0.23(+1.71%)
Mar 19, 2020 12.90 13.63 12.37 13.47 1,175,818 +0.71(+5.56%)
Mar 18, 2020 13.69 13.84 12.23 12.76 1,901,846 -1.92(-13.08%)
Mar 17, 2020 14.89 15.37 14.00 14.68 4,126,701 -0.03(-0.20%)
Mar 16, 2020 14.92 16.03 14.71 14.71 1,327,197 -2.50(-14.53%)
Mar 13, 2020 17.20 18.50 15.50 17.21 1,233,200 +1.40(+8.86%)
Mar 12, 2020 16.86 17.22 15.68 15.81 1,624,647 -2.43(-13.32%)
Mar 11, 2020 18.73 18.93 18.03 18.24 2,116,183 -1.17(-6.03%)
Mar 10, 2020 20.08 20.08 18.30 19.41 2,284,241 +0.90(+4.86%)
Mar 09, 2020 19.25 20.15 18.50 18.51 1,730,917 -4.47(-19.45%)
Mar 06, 2020 23.36 23.45 22.68 22.98 1,078,000 -1.10(-4.57%)
Mar 05, 2020 24.32 24.34 23.81 24.08 629,173 -0.76(-3.06%)
Mar 04, 2020 24.81 24.89 24.45 24.84 663,743 +0.51(+2.10%)
Mar 03, 2020 25.06 25.32 24.08 24.33 858,203 -0.56(-2.25%)
Mar 02, 2020 24.56 24.89 23.98 24.89 985,051 +0.64(+2.64%)
Feb 28, 2020 23.51 24.31 23.23 24.25 887,800 +0.08(+0.33%)
Feb 27, 2020 24.75 25.08 24.17 24.17 1,430,228 -1.16(-4.58%)
Feb 26, 2020 25.99 26.09 25.32 25.33 640,659 -0.48(-1.86%)
Feb 25, 2020 26.84 26.84 25.72 25.81 537,027 -0.95(-3.55%)
Feb 24, 2020 27.05 27.05 26.70 26.76 430,419 -1.25(-4.46%)
Feb 21, 2020 28.06 28.06 27.82 28.01 231,500 -0.27(-0.95%)
Feb 20, 2020 28.44 28.55 28.25 28.28 232,656 -0.13(-0.46%)
Feb 19, 2020 28.28 28.51 28.17 28.41 142,951 +0.30(+1.07%)
Feb 18, 2020 28.08 28.16 27.92 28.11 183,554 -0.18(-0.64%)
Feb 14, 2020 28.47 28.47 28.17 28.29 179,200 -0.15(-0.53%)
Feb 13, 2020 28.45 28.59 28.34 28.44 166,541 -0.20(-0.70%)
Feb 12, 2020 28.57 28.69 28.47 28.64 456,300 +0.37(+1.31%)
Feb 11, 2020 28.28 28.37 28.20 28.27 202,352 +0.29(+1.04%)
Feb 10, 2020 27.99 27.99 27.81 27.98 543,298 -0.08(-0.29%)
Feb 07, 2020 28.13 28.22 28.02 28.06 234,700 -0.32(-1.13%)
Feb 06, 2020 28.63 28.64 28.32 28.38 283,003 -0.19(-0.67%)
Feb 05, 2020 28.25 28.65 28.25 28.57 320,403 +0.77(+2.77%)
Feb 04, 2020 28.01 28.15 27.76 27.80 1,001,601 +0.23(+0.83%)
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.