Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.82 30.31 29.49 30.29 1,413,781 +0.28(+0.93%)
Feb 25, 2022 29.30 30.06 29.56 30.01 1,126,467 +0.87(+3.00%)
Feb 24, 2022 30.17 30.17 28.58 29.14 3,302,293 -0.45(-1.52%)
Feb 23, 2022 29.56 29.84 29.44 29.59 754,518 +0.21(+0.71%)
Feb 22, 2022 30.44 30.44 29.05 29.38 850,047 -0.39(-1.30%)
Feb 18, 2022 29.77 0 -0.23(-0.78%)
Feb 17, 2022 30.13 30.27 29.81 30.00 993,885 -0.08(-0.27%)
Feb 16, 2022 30.00 30.49 29.94 30.08 1,042,969 +0.27(+0.91%)
Feb 15, 2022 29.59 29.85 29.33 29.81 1,299,402 -0.34(-1.14%)
Feb 14, 2022 30.65 30.65 29.84 30.15 1,420,252 -0.56(-1.82%)
Feb 11, 2022 30.24 30.77 30.14 30.71 1,691,478 +0.67(+2.22%)
Feb 10, 2022 30.01 30.52 29.90 30.05 694,128 -0.14(-0.48%)
Feb 09, 2022 29.97 30.38 29.89 30.19 568,028 +0.32(+1.06%)
Feb 08, 2022 30.30 30.41 29.70 29.88 1,075,895 -0.56(-1.84%)
Feb 07, 2022 30.02 30.67 29.90 30.43 974,978 +0.31(+1.02%)
Feb 04, 2022 30.00 30.46 29.88 30.13 1,258,979 +0.49(+1.64%)
Feb 03, 2022 29.78 29.88 29.45 29.64 1,551,918 -0.25(-0.84%)
Feb 02, 2022 29.79 29.93 29.40 29.89 1,155,918 +0.12(+0.39%)
Feb 01, 2022 28.87 29.83 28.81 29.78 1,270,703 +0.89(+3.09%)
Jan 31, 2022 28.78 29.02 28.88 676,215 +0.12(+0.41%)
Jan 28, 2022 28.73 28.99 28.29 28.77 860,027 -0.17(-0.59%)
Jan 27, 2022 29.24 29.41 28.53 28.94 1,001,387 +0.26(+0.91%)
Jan 26, 2022 29.01 29.19 28.41 28.68 954,513 +0.12(+0.41%)
Jan 25, 2022 27.52 28.69 27.17 28.56 1,396,717 +0.90(+3.26%)
Jan 24, 2022 27.04 27.71 26.58 27.66 1,733,028 -0.07(-0.26%)
Jan 21, 2022 28.07 28.10 27.52 27.73 1,790,935 -0.59(-2.10%)
Jan 20, 2022 28.50 28.94 28.27 28.32 1,535,835 -0.38(-1.32%)
Jan 19, 2022 29.05 29.05 28.42 28.70 971,177 -0.05(-0.19%)
Jan 18, 2022 28.81 29.02 28.39 28.76 1,554,338 +0.16(+0.57%)
Jan 14, 2022 28.60 0 +0.59(+2.12%)
Jan 13, 2022 28.08 28.30 27.90 28.00 1,464,751 -0.05(-0.19%)
Jan 12, 2022 28.01 28.18 27.92 28.05 1,277,484 +0.24(+0.88%)
Jan 11, 2022 27.13 27.83 27.04 27.81 1,208,920 +0.83(+3.07%)
Jan 10, 2022 27.04 27.12 26.67 26.98 697,365 -0.05(-0.20%)
Jan 07, 2022 26.74 27.08 26.59 27.04 708,673 +0.37(+1.39%)
Jan 06, 2022 26.61 26.78 26.32 26.67 491,586 +0.55(+2.11%)
Jan 05, 2022 26.45 26.66 26.12 26.12 1,852,204 +0.01(+0.03%)
Jan 04, 2022 25.70 26.25 25.65 26.11 1,686,832 +0.64(+2.51%)
Jan 03, 2022 24.84 25.51 24.84 25.47 2,776,691 +0.67(+2.69%)
Dec 31, 2021 24.75 24.94 24.71 24.80 564,988 +0.05(+0.22%)
Dec 30, 2021 24.95 25.07 24.74 24.75 549,260 -0.14(-0.58%)
Dec 29, 2021 24.97 25.12 24.81 24.89 1,303,325 -0.16(-0.65%)
Dec 28, 2021 25.20 25.26 24.95 25.05 1,391,822 -0.06(-0.25%)
Dec 27, 2021 24.68 25.13 24.39 25.12 552,923 +0.43(+1.75%)
Dec 23, 2021 24.74 24.94 24.67 24.68 542,331 +0.07(+0.29%)
Dec 22, 2021 24.39 24.71 24.19 24.61 473,213 +0.22(+0.89%)
Dec 21, 2021 24.07 24.48 24.07 24.39 495,754 +0.62(+2.62%)
Dec 20, 2021 23.49 23.78 23.27 23.77 650,678 -0.25(-1.05%)
Dec 17, 2021 24.34 24.37 23.89 24.02 962,883 -0.49(-1.99%)
Dec 16, 2021 24.53 24.89 24.47 24.51 1,455,666 +0.18(+0.74%)
Dec 15, 2021 24.32 24.42 23.84 24.33 1,543,987 +0.00(+0.00%)
Dec 14, 2021 24.28 24.67 24.28 24.33 7,577,125 -0.11(-0.44%)
Dec 13, 2021 24.84 24.86 24.36 24.44 555,304 -0.66(-2.63%)
Dec 10, 2021 25.15 25.15 24.77 25.10 494,143 +0.18(+0.74%)
Dec 09, 2021 25.03 25.03 24.82 24.91 951,352 -0.31(-1.22%)
Dec 08, 2021 25.34 25.47 25.20 25.22 562,236 +0.00(+0.00%)
Dec 07, 2021 25.12 25.42 25.01 25.22 972,909 +0.51(+2.07%)
Dec 06, 2021 24.67 24.91 24.50 24.71 774,376 +0.46(+1.89%)
Dec 03, 2021 24.81 24.81 24.08 24.25 2,280,986 -0.18(-0.76%)
Dec 02, 2021 23.83 24.52 23.65 24.44 1,498,627 +0.77(+3.27%)
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.