Global Energy Ishares ETF (NY: IXC )

40.36 +0.09 (+0.22%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.60 35.74 35.50 35.68 454,486 +0.11(+0.32%)
Mar 30, 2023 35.68 35.71 35.38 35.56 871,390 +0.25(+0.70%)
Mar 29, 2023 35.21 35.35 35.04 35.32 497,248 +0.49(+1.41%)
Mar 28, 2023 34.27 35.01 34.24 34.83 739,235 +0.48(+1.40%)
Mar 27, 2023 33.97 34.52 33.79 34.34 852,821 +0.72(+2.14%)
Mar 24, 2023 33.10 33.76 32.90 33.63 1,000,522 -0.12(-0.36%)
Mar 23, 2023 34.51 34.64 33.46 33.75 882,397 -0.47(-1.38%)
Mar 22, 2023 34.81 35.02 34.18 34.22 1,727,734 -0.54(-1.55%)
Mar 21, 2023 34.35 34.84 34.28 34.76 821,247 +1.10(+3.26%)
Mar 20, 2023 33.14 33.83 33.11 33.66 1,547,062 +0.67(+2.03%)
Mar 17, 2023 33.28 33.51 32.71 32.99 1,226,530 -0.47(-1.41%)
Mar 16, 2023 32.55 33.53 32.30 33.47 1,841,318 +0.16(+0.48%)
Mar 15, 2023 33.80 33.88 32.73 33.31 1,765,991 -1.90(-5.39%)
Mar 14, 2023 35.07 35.90 34.70 35.20 1,122,139 +0.26(+0.76%)
Mar 13, 2023 34.89 35.60 34.33 34.94 3,209,434 -0.78(-2.20%)
Mar 10, 2023 36.19 36.57 35.56 35.72 1,708,982 -0.40(-1.10%)
Mar 09, 2023 36.71 37.16 36.08 36.12 497,000 -0.46(-1.27%)
Mar 08, 2023 36.74 37.09 36.29 36.58 1,990,581 -0.24(-0.64%)
Mar 07, 2023 37.34 37.36 36.70 36.82 495,260 -0.67(-1.79%)
Mar 06, 2023 37.35 37.55 37.19 37.49 455,671 +0.04(+0.10%)
Mar 03, 2023 36.67 37.60 36.60 37.45 325,078 +0.41(+1.10%)
Mar 02, 2023 36.66 37.16 36.57 37.05 312,556 +0.31(+0.85%)
Mar 01, 2023 36.10 36.85 36.06 36.74 828,114 +0.61(+1.70%)
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%)
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.