Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.64 34.37 33.35 33.88 1,041,451 -0.50(-1.44%)
Aug 30, 2022 35.03 35.04 34.19 34.37 1,063,538 -1.21(-3.41%)
Aug 29, 2022 35.05 35.97 34.98 35.59 3,304,100 +0.53(+1.52%)
Aug 26, 2022 35.35 35.72 34.93 35.05 975,141 -0.33(-0.93%)
Aug 25, 2022 35.32 35.56 35.17 35.38 665,356 +0.24(+0.68%)
Aug 24, 2022 34.76 35.18 34.62 35.15 1,918,404 +0.32(+0.92%)
Aug 23, 2022 34.18 35.02 34.13 34.82 904,110 +1.18(+3.52%)
Aug 22, 2022 33.42 33.74 32.98 33.64 3,266,736 -0.04(-0.11%)
Aug 19, 2022 33.65 33.86 33.55 33.68 318,347 -0.12(-0.35%)
Aug 18, 2022 33.33 33.84 33.29 33.80 491,610 +0.76(+2.31%)
Aug 17, 2022 32.70 33.28 32.58 33.03 694,715 +0.18(+0.56%)
Aug 16, 2022 32.93 33.24 32.69 32.85 1,394,429 -0.11(-0.33%)
Aug 15, 2022 32.50 33.05 32.17 32.96 397,164 -0.67(-1.99%)
Aug 12, 2022 33.16 33.64 33.00 33.63 624,257 +0.33(+0.99%)
Aug 11, 2022 32.92 33.58 32.92 33.30 667,961 +0.95(+2.95%)
Aug 10, 2022 32.35 32.50 31.74 32.35 807,932 +0.27(+0.83%)
Aug 09, 2022 32.04 32.47 31.98 32.08 1,050,314 +0.42(+1.33%)
Aug 08, 2022 31.55 31.87 31.42 31.66 456,609 +0.31(+1.00%)
Aug 05, 2022 30.59 31.57 30.50 31.34 1,065,788 +0.38(+1.22%)
Aug 04, 2022 31.74 31.77 30.85 30.97 851,284 -0.89(-2.80%)
Aug 03, 2022 32.73 32.80 31.70 31.86 742,908 -0.66(-2.03%)
Aug 02, 2022 32.73 32.82 32.34 32.52 3,320,187 -0.17(-0.51%)
Aug 01, 2022 32.76 32.85 32.37 32.69 600,908 -0.60(-1.79%)
Jul 29, 2022 32.60 33.36 32.54 33.28 598,954 +1.25(+3.90%)
Jul 28, 2022 32.14 32.28 31.51 32.03 541,564 +0.09(+0.29%)
Jul 27, 2022 31.40 32.07 31.16 31.94 732,528 +0.73(+2.35%)
Jul 26, 2022 31.69 31.87 31.04 31.21 401,734 -0.21(-0.67%)
Jul 25, 2022 30.70 31.42 30.52 31.42 483,664 +1.03(+3.38%)
Jul 22, 2022 30.68 30.92 30.22 30.39 609,678 -0.26(-0.84%)
Jul 21, 2022 30.35 30.65 29.82 30.65 679,073 -0.45(-1.45%)
Jul 20, 2022 30.77 31.18 30.54 31.10 961,880 +0.16(+0.50%)
Jul 19, 2022 30.23 30.98 30.14 30.94 496,858 +0.87(+2.90%)
Jul 18, 2022 30.17 30.51 29.94 30.07 669,644 +0.65(+2.22%)
Jul 15, 2022 29.42 29.47 29.03 29.42 660,113 +0.58(+2.01%)
Jul 14, 2022 28.44 28.84 28.03 28.84 1,020,944 -0.70(-2.36%)
Jul 13, 2022 29.23 29.88 29.15 29.54 2,121,397 +0.05(+0.16%)
Jul 12, 2022 29.49 29.66 29.10 29.49 707,876 -0.58(-1.92%)
Jul 11, 2022 30.03 30.28 29.72 30.07 840,647 -0.37(-1.21%)
Jul 08, 2022 30.75 30.75 30.03 30.44 414,942 +0.06(+0.21%)
Jul 07, 2022 30.11 30.56 30.09 30.37 1,886,837 +0.94(+3.18%)
Jul 06, 2022 29.70 30.09 28.65 29.43 2,404,467 -0.62(-2.08%)
Jul 05, 2022 30.69 30.69 29.43 30.06 1,029,972 -1.24(-3.96%)
Jul 01, 2022 31.18 31.43 30.34 31.30 942,610 +0.19(+0.62%)
Jun 30, 2022 31.03 31.54 30.65 31.11 1,074,597 -0.46(-1.45%)
Jun 29, 2022 32.85 33.01 31.51 31.57 956,275 -0.88(-2.72%)
Jun 28, 2022 32.42 32.89 32.06 32.45 2,980,774 +0.80(+2.52%)
Jun 27, 2022 31.12 31.87 31.12 31.65 1,553,938 +0.80(+2.59%)
Jun 24, 2022 30.74 31.31 30.45 30.85 4,576,761 +0.65(+2.16%)
Jun 23, 2022 31.52 31.59 29.87 30.20 2,418,234 -1.16(-3.69%)
Jun 22, 2022 31.22 31.81 31.03 31.35 1,136,629 -1.21(-3.72%)
Jun 21, 2022 31.99 32.74 31.99 32.57 1,175,150 +1.44(+4.63%)
Jun 17, 2022 32.57 32.73 30.80 31.12 4,110,816 -1.61(-4.91%)
Jun 16, 2022 33.43 33.68 32.57 32.73 946,050 -1.77(-5.14%)
Jun 15, 2022 35.08 35.13 33.87 34.50 927,391 -0.50(-1.42%)
Jun 14, 2022 35.54 35.97 34.60 35.00 2,737,771 -0.08(-0.24%)
Jun 13, 2022 35.68 35.72 34.43 35.08 1,186,634 -1.73(-4.69%)
Jun 10, 2022 37.06 37.31 36.40 36.81 1,066,435 -0.73(-1.93%)
Jun 09, 2022 38.16 38.22 37.50 37.53 956,414 -0.88(-2.29%)
Jun 08, 2022 38.38 38.76 38.20 38.41 1,133,191 +0.04(+0.09%)
Jun 07, 2022 37.30 38.38 37.28 38.38 559,291 +0.99(+2.65%)
Jun 06, 2022 37.59 37.63 37.21 37.39 692,841 +0.03(+0.07%)
Jun 03, 2022 36.94 37.40 36.82 37.36 705,030 +0.39(+1.05%)
Jun 02, 2022 36.89 37.16 36.56 36.97 711,843 +0.05(+0.12%)
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.