Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.86 36.86 36.11 36.12 324,758 -0.45(-1.24%)
Feb 27, 2023 36.55 36.73 36.32 36.57 298,491 +0.17(+0.47%)
Feb 24, 2023 36.00 36.42 35.77 36.40 277,142 -0.02(-0.05%)
Feb 23, 2023 36.42 36.66 36.06 36.42 649,528 +0.47(+1.31%)
Feb 22, 2023 36.13 36.38 35.73 35.95 337,262 -0.34(-0.94%)
Feb 21, 2023 36.32 36.66 36.23 36.29 418,370 -0.20(-0.54%)
Feb 17, 2023 37.12 37.12 36.42 36.49 397,500 -1.12(-2.99%)
Feb 16, 2023 37.69 38.04 37.60 37.61 275,444 -0.35(-0.92%)
Feb 15, 2023 37.99 38.06 37.48 37.96 268,838 -0.47(-1.23%)
Feb 14, 2023 38.13 38.66 37.96 38.44 252,758 +0.07(+0.17%)
Feb 13, 2023 38.25 38.48 37.97 38.37 488,334 -0.03(-0.07%)
Feb 10, 2023 37.70 38.47 37.70 38.40 387,390 +1.29(+3.49%)
Feb 09, 2023 37.50 37.51 37.09 37.10 395,350 -0.12(-0.33%)
Feb 08, 2023 37.51 37.64 37.02 37.23 306,899 -0.15(-0.40%)
Feb 07, 2023 36.52 37.46 36.42 37.38 430,259 +1.08(+2.97%)
Feb 06, 2023 36.45 36.65 35.86 36.30 1,354,930 -0.15(-0.41%)
Feb 03, 2023 36.61 37.19 36.41 36.45 942,993 -0.09(-0.23%)
Feb 02, 2023 37.41 37.41 36.20 36.54 974,013 -0.85(-2.27%)
Feb 01, 2023 37.86 37.96 36.89 37.39 563,192 -0.61(-1.62%)
Jan 31, 2023 37.55 38.03 37.23 38.00 323,257 +0.28(+0.75%)
Jan 30, 2023 38.21 38.22 37.66 37.72 571,185 -0.69(-1.80%)
Jan 27, 2023 38.80 39.01 38.35 38.41 1,098,001 -0.49(-1.26%)
Jan 26, 2023 38.44 38.95 38.04 38.90 495,641 +0.94(+2.49%)
Jan 25, 2023 37.85 37.96 37.31 37.95 534,995 -0.07(-0.17%)
Jan 24, 2023 38.10 38.10 37.10 38.02 289,993 -0.20(-0.52%)
Jan 23, 2023 38.30 38.56 38.11 38.22 329,105 +0.04(+0.10%)
Jan 20, 2023 37.81 38.22 37.55 38.18 476,458 +0.35(+0.92%)
Jan 19, 2023 37.26 37.96 37.16 37.83 534,272 +0.40(+1.06%)
Jan 18, 2023 38.30 38.60 37.40 37.43 533,731 -0.57(-1.49%)
Jan 17, 2023 38.11 38.32 37.87 38.00 2,286,132 +0.05(+0.12%)
Jan 13, 2023 37.78 38.04 37.56 37.95 642,588 +0.09(+0.22%)
Jan 12, 2023 37.48 38.10 37.35 37.87 357,814 +0.71(+1.91%)
Jan 11, 2023 37.31 37.34 36.79 37.16 736,146 +0.15(+0.41%)
Jan 10, 2023 36.91 37.04 36.52 37.01 268,400 +0.22(+0.59%)
Jan 09, 2023 37.31 37.41 36.71 36.79 651,854 +0.07(+0.18%)
Jan 06, 2023 36.40 37.04 36.31 36.73 621,874 +0.75(+2.07%)
Jan 05, 2023 35.41 36.16 35.33 35.98 617,719 +0.45(+1.28%)
Jan 04, 2023 35.24 35.73 35.13 35.53 376,190 -0.12(-0.34%)
Jan 03, 2023 36.66 36.79 35.31 35.65 595,700 -1.19(-3.23%)
Dec 30, 2022 36.51 36.86 36.49 36.84 1,386,595 +0.17(+0.46%)
Dec 29, 2022 36.30 36.81 36.30 36.67 289,918 +0.27(+0.75%)
Dec 28, 2022 37.07 37.11 36.27 36.40 317,091 -0.71(-1.91%)
Dec 27, 2022 36.96 37.24 36.79 37.10 475,228 +0.28(+0.77%)
Dec 23, 2022 36.07 36.83 36.07 36.82 415,183 +0.95(+2.66%)
Dec 22, 2022 36.54 36.63 35.26 35.87 2,156,628 -0.67(-1.84%)
Dec 21, 2022 36.38 36.67 36.09 36.54 566,928 +0.76(+2.11%)
Dec 20, 2022 35.32 35.98 35.32 35.78 380,728 +0.50(+1.42%)
Dec 19, 2022 35.59 35.70 35.09 35.28 670,032 +0.03(+0.08%)
Dec 16, 2022 35.08 35.33 34.85 35.25 513,372 -0.52(-1.45%)
Dec 15, 2022 35.72 35.92 35.26 35.77 648,293 -0.29(-0.81%)
Dec 14, 2022 36.43 36.53 35.82 36.06 506,924 -0.24(-0.65%)
Dec 13, 2022 36.45 36.65 36.14 36.30 661,131 +0.71(+2.01%)
Dec 12, 2022 35.08 35.67 35.00 35.59 742,645 +0.67(+1.92%)
Dec 09, 2022 35.50 35.79 34.91 34.92 2,094,569 -0.65(-1.83%)
Dec 08, 2022 36.27 36.47 35.46 35.57 704,352 -0.13(-0.36%)
Dec 07, 2022 35.85 36.21 35.49 35.70 779,590 -0.19(-0.54%)
Dec 06, 2022 36.45 36.89 35.68 35.89 660,413 -0.74(-2.03%)
Dec 05, 2022 37.91 38.06 36.41 36.63 707,946 -0.95(-2.52%)
Dec 02, 2022 37.59 37.90 37.39 37.58 795,506 -0.21(-0.56%)
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.