Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.19 22.34 21.87 21.89 1,389,356 -0.52(-2.33%)
Apr 29, 2021 22.55 22.67 22.19 22.42 1,829,643 +0.09(+0.40%)
Apr 28, 2021 21.79 22.38 21.79 22.33 2,012,193 +0.62(+2.86%)
Apr 27, 2021 21.57 21.79 21.52 21.71 9,118,647 +0.18(+0.82%)
Apr 26, 2021 21.37 21.64 21.37 21.53 671,337 +0.16(+0.75%)
Apr 23, 2021 21.23 21.46 21.14 21.37 392,813 +0.15(+0.71%)
Apr 22, 2021 21.49 21.49 21.16 21.22 733,342 -0.28(-1.32%)
Apr 21, 2021 21.08 21.55 20.94 21.50 732,194 +0.24(+1.12%)
Apr 20, 2021 21.75 21.75 21.09 21.26 548,409 -0.53(-2.44%)
Apr 19, 2021 21.79 21.96 21.66 21.80 526,488 +0.02(+0.08%)
Apr 16, 2021 22.01 22.04 21.72 21.78 569,743 -0.15(-0.69%)
Apr 15, 2021 22.10 22.10 21.86 21.93 637,761 -0.06(-0.28%)
Apr 14, 2021 21.57 22.22 21.57 21.99 872,003 +0.52(+2.43%)
Apr 13, 2021 21.40 21.55 21.31 21.47 1,113,914 +0.06(+0.29%)
Apr 12, 2021 21.62 21.80 21.38 21.41 1,032,389 -0.14(-0.66%)
Apr 09, 2021 21.64 21.76 21.46 21.55 466,656 -0.17(-0.77%)
Apr 08, 2021 21.88 21.88 21.46 21.72 1,264,514 -0.27(-1.21%)
Apr 07, 2021 21.91 22.07 21.84 21.98 2,187,639 +0.10(+0.45%)
Apr 06, 2021 21.98 22.23 21.83 21.88 615,129 -0.07(-0.32%)
Apr 05, 2021 22.30 22.30 21.86 21.96 3,889,299 -0.27(-1.20%)
Apr 01, 2021 21.99 22.27 21.80 22.22 1,761,282 +0.39(+1.79%)
Mar 31, 2021 21.94 21.96 21.78 21.83 877,059 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.84 21.96 1,714,304 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.92 22.19 1,167,659 -0.13(-0.59%)
Mar 26, 2021 22.21 22.36 22.05 22.33 2,286,200 +0.46(+2.11%)
Mar 25, 2021 21.62 21.90 21.26 21.87 4,196,738 +0.00(+0.00%)
Mar 24, 2021 21.65 22.13 21.65 21.87 1,018,169 +0.43(+2.02%)
Mar 23, 2021 21.47 21.80 21.34 21.43 823,932 -0.49(-2.22%)
Mar 22, 2021 22.06 22.08 21.91 21.92 554,794 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.04 1,144,793 +0.03(+0.12%)
Mar 18, 2021 22.74 22.79 21.93 22.02 4,588,289 -0.92(-4.02%)
Mar 17, 2021 22.67 22.98 22.52 22.94 1,770,056 +0.22(+0.97%)
Mar 16, 2021 23.00 23.00 22.59 22.72 900,794 -0.55(-2.36%)
Mar 15, 2021 23.44 23.47 22.98 23.27 1,017,528 -0.18(-0.76%)
Mar 12, 2021 23.40 23.57 23.34 23.44 809,790 +0.09(+0.38%)
Mar 11, 2021 23.36 23.60 23.26 23.35 1,197,203 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.76 23.20 7,012,208 +0.50(+2.18%)
Mar 09, 2021 22.92 23.13 22.60 22.71 1,146,960 -0.27(-1.19%)
Mar 08, 2021 23.12 23.19 22.73 22.98 3,293,769 -0.18(-0.77%)
Mar 05, 2021 23.03 23.19 22.53 23.16 1,476,523 +0.79(+3.52%)
Mar 04, 2021 22.20 22.80 21.97 22.37 1,384,536 +0.37(+1.69%)
Mar 03, 2021 21.81 22.36 21.81 22.00 1,204,595 +0.26(+1.18%)
Mar 02, 2021 21.75 21.94 21.69 21.74 1,173,077 +0.02(+0.08%)
Mar 01, 2021 21.76 21.98 21.63 21.73 712,039 +0.38(+1.78%)
Feb 26, 2021 21.65 21.65 20.93 21.34 1,409,228 -0.61(-2.78%)
Feb 25, 2021 22.50 22.55 21.80 21.96 1,480,407 -0.32(-1.43%)
Feb 24, 2021 21.78 22.38 21.64 22.27 1,370,803 +0.60(+2.78%)
Feb 23, 2021 21.51 21.78 20.95 21.67 2,705,331 +0.37(+1.75%)
Feb 22, 2021 20.87 21.52 20.83 21.30 892,348 +0.46(+2.21%)
Feb 19, 2021 20.65 20.88 20.62 20.84 1,353,903 +0.22(+1.07%)
Feb 18, 2021 20.92 20.98 20.56 20.62 909,045 -0.43(-2.06%)
Feb 17, 2021 20.90 21.09 20.70 21.05 952,950 +0.30(+1.45%)
Feb 16, 2021 20.77 20.92 20.64 20.75 1,225,719 +0.54(+2.67%)
Feb 12, 2021 19.82 20.22 19.82 20.21 623,601 +0.31(+1.56%)
Feb 11, 2021 20.11 20.11 19.62 19.90 684,683 -0.21(-1.06%)
Feb 10, 2021 19.94 20.14 19.75 20.11 676,581 +0.22(+1.11%)
Feb 09, 2021 20.06 20.06 19.71 19.89 422,741 -0.17(-0.84%)
Feb 08, 2021 19.73 20.11 19.69 20.06 1,211,197 +0.57(+2.91%)
Feb 05, 2021 19.52 19.60 19.40 19.49 876,294 +0.15(+0.78%)
Feb 04, 2021 19.32 19.36 18.99 19.34 2,541,880 +0.08(+0.41%)
Feb 03, 2021 18.78 19.32 18.73 19.26 1,319,542 +0.50(+2.69%)
Feb 02, 2021 18.94 19.02 18.72 18.76 5,411,485 +0.16(+0.86%)
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.