Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.18 23.22 23.08 23.17 5,187,625 +0.07(+0.31%)
May 27, 2021 23.12 23.26 22.98 23.10 590,941 +0.02(+0.08%)
May 26, 2021 22.90 23.14 22.85 23.08 528,220 +0.16(+0.70%)
May 25, 2021 23.29 23.33 22.87 22.92 740,014 -0.43(-1.82%)
May 24, 2021 23.24 23.40 23.07 23.34 719,206 +0.22(+0.96%)
May 21, 2021 23.25 23.37 23.08 23.12 755,700 +0.05(+0.23%)
May 20, 2021 23.03 23.16 22.79 23.07 1,318,028 +0.04(+0.15%)
May 19, 2021 23.16 23.27 22.79 23.03 9,085,132 -0.60(-2.55%)
May 18, 2021 24.04 24.15 23.58 23.64 1,798,692 -0.35(-1.48%)
May 17, 2021 23.47 24.01 23.46 23.99 1,150,437 +0.42(+1.77%)
May 14, 2021 23.23 23.63 23.23 23.57 4,320,617 +0.68(+2.98%)
May 13, 2021 22.93 23.22 22.62 22.89 1,454,985 -0.22(-0.96%)
May 12, 2021 23.10 23.64 23.05 23.11 3,797,908 +0.06(+0.27%)
May 11, 2021 23.12 23.42 22.90 23.05 4,626,651 -0.55(-2.33%)
May 10, 2021 23.87 24.14 23.60 23.60 963,984 -0.06(-0.26%)
May 07, 2021 23.14 23.68 23.02 23.66 3,344,125 +0.38(+1.64%)
May 06, 2021 23.17 23.28 22.80 23.28 615,588 +0.17(+0.73%)
May 05, 2021 22.97 23.16 22.61 23.11 1,252,099 +0.66(+2.96%)
May 04, 2021 22.46 22.67 22.26 22.45 933,887 -0.01(-0.04%)
May 03, 2021 22.12 22.46 22.09 22.46 1,072,113 +0.56(+2.55%)
Apr 30, 2021 22.20 22.34 21.87 21.90 1,388,994 -0.52(-2.33%)
Apr 29, 2021 22.55 22.68 22.19 22.42 1,829,166 +0.09(+0.40%)
Apr 28, 2021 21.79 22.39 21.79 22.33 2,011,669 +0.62(+2.86%)
Apr 27, 2021 21.57 21.79 21.52 21.71 9,116,270 +0.18(+0.82%)
Apr 26, 2021 21.38 21.64 21.38 21.54 671,162 +0.16(+0.75%)
Apr 23, 2021 21.23 21.46 21.15 21.38 392,711 +0.15(+0.71%)
Apr 22, 2021 21.49 21.49 21.16 21.23 733,151 -0.28(-1.32%)
Apr 21, 2021 21.08 21.55 20.94 21.51 732,004 +0.24(+1.12%)
Apr 20, 2021 21.76 21.76 21.09 21.27 548,266 -0.53(-2.44%)
Apr 19, 2021 21.79 21.96 21.66 21.80 526,351 +0.02(+0.08%)
Apr 16, 2021 22.01 22.05 21.72 21.78 569,595 -0.15(-0.69%)
Apr 15, 2021 22.10 22.10 21.86 21.93 637,595 -0.06(-0.28%)
Apr 14, 2021 21.57 22.23 21.57 22.00 871,776 +0.52(+2.43%)
Apr 13, 2021 21.40 21.55 21.31 21.47 1,113,623 +0.06(+0.29%)
Apr 12, 2021 21.62 21.81 21.39 21.41 1,032,120 -0.14(-0.66%)
Apr 09, 2021 21.64 21.77 21.47 21.55 466,535 -0.17(-0.77%)
Apr 08, 2021 21.88 21.88 21.47 21.72 1,264,184 -0.27(-1.21%)
Apr 07, 2021 21.92 22.08 21.85 21.99 2,187,068 +0.10(+0.45%)
Apr 06, 2021 21.99 22.24 21.83 21.89 614,969 -0.07(-0.32%)
Apr 05, 2021 22.31 22.31 21.86 21.96 3,888,285 -0.27(-1.20%)
Apr 01, 2021 22.00 22.28 21.81 22.23 1,760,823 +0.39(+1.78%)
Mar 31, 2021 21.94 21.97 21.78 21.84 876,830 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.85 21.97 1,713,857 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.93 22.20 1,167,354 -0.13(-0.60%)
Mar 26, 2021 22.22 22.36 22.06 22.33 2,285,604 +0.46(+2.11%)
Mar 25, 2021 21.62 21.91 21.26 21.87 4,195,644 +0.00(+0.00%)
Mar 24, 2021 21.66 22.14 21.66 21.87 1,017,904 +0.43(+2.02%)
Mar 23, 2021 21.47 21.81 21.34 21.44 823,717 -0.49(-2.22%)
Mar 22, 2021 22.07 22.09 21.92 21.93 554,649 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.05 1,144,495 +0.03(+0.12%)
Mar 18, 2021 22.75 22.79 21.93 22.02 4,587,093 -0.92(-4.02%)
Mar 17, 2021 22.68 22.99 22.53 22.94 1,769,594 +0.22(+0.97%)
Mar 16, 2021 23.01 23.01 22.60 22.72 900,559 -0.55(-2.36%)
Mar 15, 2021 23.45 23.48 22.99 23.27 1,017,263 -0.18(-0.76%)
Mar 12, 2021 23.41 23.57 23.34 23.45 809,579 +0.09(+0.38%)
Mar 11, 2021 23.37 23.61 23.26 23.36 1,196,891 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.77 23.21 7,010,380 +0.50(+2.18%)
Mar 09, 2021 22.93 23.14 22.61 22.71 1,146,661 -0.27(-1.19%)
Mar 08, 2021 23.13 23.19 22.73 22.99 3,292,910 -0.18(-0.76%)
Mar 05, 2021 23.03 23.19 22.54 23.17 1,476,138 +0.79(+3.52%)
Mar 04, 2021 22.21 22.80 21.98 22.38 1,384,175 +0.37(+1.69%)
Mar 03, 2021 21.82 22.37 21.82 22.01 1,204,281 +0.26(+1.18%)
Mar 02, 2021 21.76 21.94 21.70 21.75 1,172,772 +0.02(+0.08%)
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.