Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.35 33.91 33.28 33.31 934,612 -0.46(-1.36%)
Mar 30, 2022 33.61 33.93 33.51 33.77 903,881 +0.52(+1.55%)
Mar 29, 2022 32.88 33.27 32.45 33.25 1,194,121 -0.09(-0.28%)
Mar 28, 2022 33.50 33.54 33.23 33.35 639,878 -0.84(-2.45%)
Mar 25, 2022 33.36 34.21 33.35 34.18 590,038 +0.67(+2.01%)
Mar 24, 2022 33.54 33.74 33.32 33.51 861,493 +0.06(+0.16%)
Mar 23, 2022 33.30 33.63 33.17 33.46 903,649 +0.62(+1.88%)
Mar 22, 2022 33.05 33.05 32.53 32.84 1,035,935 -0.13(-0.39%)
Mar 21, 2022 32.37 33.06 32.37 32.97 777,462 +1.08(+3.40%)
Mar 18, 2022 31.84 31.97 31.59 31.88 850,719 -0.01(-0.04%)
Mar 17, 2022 31.44 31.98 31.36 31.90 971,109 +0.90(+2.91%)
Mar 16, 2022 31.16 31.30 30.61 31.00 2,211,178 -0.01(-0.03%)
Mar 15, 2022 30.75 31.25 30.35 31.00 1,833,957 -0.72(-2.27%)
Mar 14, 2022 32.11 32.22 31.43 31.72 1,026,493 -0.86(-2.63%)
Mar 11, 2022 32.57 32.95 32.55 32.58 857,336 -0.30(-0.92%)
Mar 10, 2022 32.38 32.95 32.88 1,112,156 +0.68(+2.12%)
Mar 09, 2022 32.11 32.89 31.73 32.20 1,795,017 -0.76(-2.32%)
Mar 08, 2022 33.22 33.90 32.34 32.97 2,668,368 +0.39(+1.19%)
Mar 07, 2022 32.58 33.05 32.02 32.58 1,629,401 +0.46(+1.43%)
Mar 04, 2022 31.71 32.13 31.46 32.12 2,818,112 +0.39(+1.22%)
Mar 03, 2022 31.73 32.13 31.57 31.73 1,650,713 -0.40(-1.23%)
Mar 02, 2022 31.94 32.27 31.74 32.13 1,441,604 +1.03(+3.32%)
Mar 01, 2022 31.11 31.62 30.73 31.10 3,205,734 +0.14(+0.45%)
Feb 28, 2022 30.48 30.98 30.14 30.96 1,383,238 +0.29(+0.93%)
Feb 25, 2022 29.95 30.72 30.21 30.67 1,102,131 +0.89(+3.00%)
Feb 24, 2022 30.84 30.84 29.21 29.78 3,230,951 -0.46(-1.52%)
Feb 23, 2022 30.21 30.49 30.09 30.24 738,218 +0.21(+0.71%)
Feb 22, 2022 31.12 31.12 29.70 30.03 831,683 -0.40(-1.30%)
Feb 18, 2022 30.42 0 -0.24(-0.78%)
Feb 17, 2022 30.79 30.94 30.47 30.66 972,414 -0.08(-0.27%)
Feb 16, 2022 30.66 31.16 30.60 30.75 1,020,438 +0.28(+0.91%)
Feb 15, 2022 30.24 30.51 29.97 30.47 1,271,331 -0.35(-1.14%)
Feb 14, 2022 31.33 31.33 30.50 30.82 1,389,569 -0.57(-1.82%)
Feb 11, 2022 30.90 31.45 30.80 31.39 1,654,936 +0.68(+2.22%)
Feb 10, 2022 30.67 31.20 30.56 30.71 679,132 -0.15(-0.48%)
Feb 09, 2022 30.64 31.05 30.55 30.86 555,756 +0.32(+1.06%)
Feb 08, 2022 30.97 31.08 30.36 30.53 1,052,652 -0.57(-1.84%)
Feb 07, 2022 30.68 31.35 30.56 31.11 953,915 +0.31(+1.02%)
Feb 04, 2022 30.66 31.13 30.53 30.79 1,231,781 +0.50(+1.64%)
Feb 03, 2022 30.43 30.54 30.10 30.30 1,518,391 -0.26(-0.84%)
Feb 02, 2022 30.45 30.59 30.05 30.55 1,130,946 +0.12(+0.39%)
Feb 01, 2022 29.51 30.49 29.45 30.43 1,243,251 +0.91(+3.09%)
Jan 31, 2022 29.42 29.66 29.52 661,607 +0.12(+0.41%)
Jan 28, 2022 29.36 29.63 28.91 29.40 841,448 -0.18(-0.59%)
Jan 27, 2022 29.89 30.06 29.16 29.58 979,753 +0.27(+0.91%)
Jan 26, 2022 29.65 29.83 29.04 29.31 933,892 +0.12(+0.41%)
Jan 25, 2022 28.13 29.32 27.77 29.19 1,366,543 +0.92(+3.26%)
Jan 24, 2022 27.64 28.32 27.17 28.27 1,695,588 -0.07(-0.26%)
Jan 21, 2022 28.69 28.72 28.13 28.34 1,752,244 -0.61(-2.10%)
Jan 20, 2022 29.13 29.58 28.89 28.95 1,502,655 -0.39(-1.32%)
Jan 19, 2022 29.70 29.70 29.05 29.34 950,196 -0.06(-0.19%)
Jan 18, 2022 29.45 29.66 29.01 29.39 1,520,759 +0.17(+0.57%)
Jan 14, 2022 29.23 0 +0.61(+2.12%)
Jan 13, 2022 28.70 28.92 28.52 28.62 1,433,108 -0.06(-0.19%)
Jan 12, 2022 28.63 28.80 28.54 28.67 1,249,886 +0.25(+0.87%)
Jan 11, 2022 27.73 28.44 27.64 28.43 1,182,803 +0.85(+3.07%)
Jan 10, 2022 27.63 27.72 27.25 27.58 682,299 -0.06(-0.20%)
Jan 07, 2022 27.33 27.67 27.18 27.63 693,363 +0.38(+1.39%)
Jan 06, 2022 27.20 27.37 26.90 27.25 480,966 +0.56(+2.11%)
Jan 05, 2022 27.03 27.25 26.69 26.69 1,812,190 +0.01(+0.03%)
Jan 04, 2022 26.27 26.83 26.21 26.68 1,650,391 +0.65(+2.51%)
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.