Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.83 35.95 35.62 35.85 1,190,750 +0.26(+0.73%)
Jun 29, 2023 35.35 35.60 35.19 35.59 439,874 +0.34(+0.96%)
Jun 28, 2023 34.95 35.33 34.65 35.25 867,165 +0.22(+0.63%)
Jun 27, 2023 34.99 35.15 34.84 35.03 975,451 -0.07(-0.19%)
Jun 26, 2023 34.44 35.26 34.39 35.10 681,200 +0.59(+1.70%)
Jun 23, 2023 34.50 34.65 34.33 34.51 710,074 -0.42(-1.21%)
Jun 22, 2023 35.03 35.09 34.82 34.93 321,506 -0.47(-1.33%)
Jun 21, 2023 34.94 35.62 34.94 35.40 457,891 +0.39(+1.10%)
Jun 20, 2023 35.42 35.43 34.81 35.02 379,915 -0.68(-1.92%)
Jun 16, 2023 35.89 35.90 35.63 35.70 290,815 -0.01(-0.03%)
Jun 15, 2023 35.37 35.93 35.37 35.71 345,717 +0.39(+1.12%)
Jun 14, 2023 35.91 36.01 35.09 35.32 387,354 -0.16(-0.46%)
Jun 13, 2023 35.67 36.06 35.48 35.48 524,802 +0.20(+0.57%)
Jun 12, 2023 35.21 35.55 35.04 35.28 412,795 -0.37(-1.03%)
Jun 09, 2023 35.70 35.90 35.50 35.64 383,078 -0.11(-0.30%)
Jun 08, 2023 35.85 35.91 35.24 35.75 610,410 -0.04(-0.11%)
Jun 07, 2023 35.19 35.81 35.19 35.79 307,427 +0.75(+2.15%)
Jun 06, 2023 34.42 35.06 34.32 35.03 394,056 +0.22(+0.62%)
Jun 05, 2023 35.39 35.49 34.80 34.82 789,365 -0.22(-0.62%)
Jun 02, 2023 34.74 35.19 34.61 35.03 544,340 +0.93(+2.71%)
Jun 01, 2023 33.62 34.37 33.51 34.11 917,677 +0.58(+1.72%)
May 31, 2023 33.61 33.72 33.42 33.53 614,373 -0.69(-2.01%)
May 30, 2023 34.17 34.23 33.94 34.22 563,422 -0.43(-1.25%)
May 26, 2023 34.82 34.93 34.51 34.66 329,806 -0.01(-0.03%)
May 25, 2023 34.89 34.89 34.38 34.67 328,744 -0.65(-1.85%)
May 24, 2023 35.43 35.56 35.09 35.32 354,135 -0.01(-0.03%)
May 23, 2023 35.20 35.67 35.20 35.33 478,922 +0.30(+0.86%)
May 22, 2023 35.01 35.27 34.97 35.03 292,843 -0.08(-0.22%)
May 19, 2023 35.13 35.36 34.96 35.10 275,391 +0.21(+0.60%)
May 18, 2023 34.65 34.91 34.39 34.89 350,607 +0.12(+0.35%)
May 17, 2023 34.53 34.92 34.29 34.77 584,524 +0.56(+1.63%)
May 16, 2023 34.87 34.98 34.18 34.21 281,426 -0.78(-2.24%)
May 15, 2023 34.92 35.18 34.72 35.00 349,902 +0.24(+0.68%)
May 12, 2023 34.90 35.13 34.58 34.76 307,932 +0.00(+0.00%)
May 11, 2023 34.70 34.83 34.42 34.76 325,544 -0.42(-1.18%)
May 10, 2023 35.67 35.71 34.91 35.18 513,413 -0.31(-0.88%)
May 09, 2023 35.12 35.72 35.06 35.49 489,004 -0.02(-0.05%)
May 08, 2023 35.92 36.06 35.47 35.51 327,308 +0.04(+0.11%)
May 05, 2023 35.23 35.70 35.23 35.47 542,160 +0.99(+2.88%)
May 04, 2023 34.68 35.03 34.35 34.48 408,002 -0.21(-0.60%)
May 03, 2023 34.81 35.09 34.66 34.69 402,659 -0.53(-1.50%)
May 02, 2023 36.23 36.23 34.91 35.21 1,066,211 -1.54(-4.19%)
May 01, 2023 36.77 37.15 36.60 36.75 417,447 -0.39(-1.04%)
Apr 28, 2023 36.45 37.32 36.35 37.14 387,961 +0.64(+1.76%)
Apr 27, 2023 36.36 36.62 36.15 36.50 365,862 +0.08(+0.21%)
Apr 26, 2023 36.71 36.95 36.24 36.42 290,977 -0.34(-0.93%)
Apr 25, 2023 37.11 37.14 36.57 36.76 230,157 -0.65(-1.74%)
Apr 24, 2023 36.86 37.56 36.83 37.42 272,050 +0.49(+1.33%)
Apr 21, 2023 37.16 37.17 36.80 36.92 238,249 -0.17(-0.46%)
Apr 20, 2023 36.88 37.09 36.74 37.09 342,300 -0.25(-0.66%)
Apr 19, 2023 37.24 37.39 37.06 37.34 283,102 -0.24(-0.63%)
Apr 18, 2023 37.39 37.67 37.26 37.58 279,833 +0.09(+0.23%)
Apr 17, 2023 37.79 37.85 37.39 37.49 309,644 -0.38(-1.00%)
Apr 14, 2023 37.85 38.05 37.66 37.87 339,103 +0.05(+0.12%)
Apr 13, 2023 37.64 37.90 37.50 37.82 648,664 +0.32(+0.86%)
Apr 12, 2023 37.68 37.77 37.41 37.50 231,711 +0.13(+0.35%)
Apr 11, 2023 37.21 37.54 37.08 37.37 297,485 +0.36(+0.97%)
Apr 10, 2023 36.74 37.30 36.74 37.01 264,237 +0.20(+0.54%)
Apr 06, 2023 37.22 37.22 36.77 36.81 497,986 -0.40(-1.07%)
Apr 05, 2023 36.87 37.21 36.56 37.21 873,682 +0.36(+0.97%)
Apr 04, 2023 37.47 37.47 36.55 36.85 483,672 -0.53(-1.42%)
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.