Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.39 +0.35 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.15 14.32 14.06 14.30 1,002,441 +0.09(+0.65%)
Oct 29, 2020 13.78 14.26 13.61 14.21 1,562,917 +0.35(+2.52%)
Oct 28, 2020 14.11 14.17 13.84 13.86 1,175,434 -0.63(-4.38%)
Oct 27, 2020 14.69 14.69 14.48 14.49 1,087,416 -0.26(-1.74%)
Oct 26, 2020 14.97 15.00 14.61 14.75 997,294 -0.43(-2.85%)
Oct 23, 2020 15.34 15.38 15.06 15.18 667,242 -0.01(-0.06%)
Oct 22, 2020 14.78 15.22 14.71 15.19 765,397 +0.40(+2.67%)
Oct 21, 2020 14.98 15.01 14.78 14.79 555,271 -0.23(-1.53%)
Oct 20, 2020 14.97 15.13 14.91 15.02 819,256 +0.14(+0.93%)
Oct 19, 2020 15.16 15.24 14.88 14.89 729,181 -0.19(-1.28%)
Oct 16, 2020 15.29 15.31 15.06 15.08 517,926 -0.21(-1.38%)
Oct 15, 2020 15.02 15.31 14.89 15.29 1,298,754 -0.02(-0.12%)
Oct 14, 2020 15.34 15.57 15.29 15.31 369,736 -0.01(-0.06%)
Oct 13, 2020 15.51 15.53 15.27 15.32 601,238 -0.22(-1.42%)
Oct 12, 2020 15.56 15.59 15.41 15.54 858,771 -0.01(-0.06%)
Oct 09, 2020 15.80 15.87 15.53 15.55 1,229,789 -0.13(-0.82%)
Oct 08, 2020 15.32 15.68 15.31 15.68 1,134,930 +0.49(+3.21%)
Oct 07, 2020 15.15 15.23 14.96 15.19 1,372,212 +0.17(+1.10%)
Oct 06, 2020 15.39 15.50 14.99 15.02 721,720 -0.16(-1.03%)
Oct 05, 2020 14.94 15.19 14.89 15.18 662,160 +0.39(+2.61%)
Oct 02, 2020 14.49 14.87 14.34 14.79 1,225,871 +0.07(+0.50%)
Oct 01, 2020 15.03 15.03 14.64 14.72 618,139 -0.35(-2.32%)
Sep 30, 2020 15.16 15.33 15.02 15.07 871,125 -0.07(-0.49%)
Sep 29, 2020 15.40 15.40 15.02 15.14 660,658 -0.34(-2.20%)
Sep 28, 2020 15.55 15.62 15.44 15.48 847,153 +0.25(+1.63%)
Sep 25, 2020 15.17 15.29 15.03 15.23 1,148,383 -0.07(-0.48%)
Sep 24, 2020 15.30 15.50 15.04 15.31 1,500,816 +0.03(+0.18%)
Sep 23, 2020 15.93 15.95 15.26 15.28 955,289 -0.58(-3.65%)
Sep 22, 2020 15.97 16.19 15.80 15.86 1,020,359 -0.06(-0.35%)
Sep 21, 2020 16.10 16.11 15.67 15.91 990,700 -0.49(-2.97%)
Sep 18, 2020 16.60 16.61 16.31 16.40 596,284 -0.28(-1.71%)
Sep 17, 2020 16.51 16.70 16.36 16.69 534,571 +0.00(+0.00%)
Sep 16, 2020 16.40 16.90 16.31 16.69 847,485 +0.38(+2.31%)
Sep 15, 2020 16.54 16.63 16.28 16.31 1,397,424 -0.07(-0.45%)
Sep 14, 2020 16.40 16.48 16.31 16.38 942,675 +0.02(+0.11%)
Sep 11, 2020 16.36 16.47 16.23 16.36 1,568,471 +0.05(+0.28%)
Sep 10, 2020 16.88 16.88 16.31 16.32 716,414 -0.46(-2.74%)
Sep 09, 2020 16.77 16.92 16.73 16.78 793,026 +0.18(+1.11%)
Sep 08, 2020 16.81 16.84 16.47 16.59 825,328 -0.56(-3.27%)
Sep 04, 2020 17.36 17.41 16.97 17.16 845,833 -0.06(-0.37%)
Sep 03, 2020 17.31 17.57 17.12 17.22 905,418 -0.11(-0.64%)
Sep 02, 2020 17.47 17.47 17.24 17.33 7,650,874 -0.07(-0.42%)
Sep 01, 2020 17.46 17.50 17.21 17.40 650,208 -0.06(-0.37%)
Aug 31, 2020 17.82 17.83 17.47 17.47 479,118 -0.36(-2.01%)
Aug 28, 2020 17.66 17.83 17.55 17.83 335,743 +0.28(+1.62%)
Aug 27, 2020 17.61 17.66 17.38 17.54 767,902 -0.01(-0.05%)
Aug 26, 2020 17.85 17.85 17.54 17.55 7,352,646 -0.29(-1.65%)
Aug 25, 2020 18.12 18.15 17.74 17.84 489,049 -0.18(-1.02%)
Aug 24, 2020 17.84 18.10 17.72 18.03 641,821 +0.42(+2.40%)
Aug 21, 2020 17.64 17.64 17.47 17.61 403,653 -0.15(-0.83%)
Aug 20, 2020 17.83 17.88 17.71 17.75 610,258 -0.26(-1.43%)
Aug 19, 2020 18.20 18.25 17.97 18.01 406,661 -0.15(-0.81%)
Aug 18, 2020 18.35 18.45 18.13 18.16 707,720 -0.19(-1.05%)
Aug 17, 2020 18.44 18.44 18.25 18.35 575,100 -0.05(-0.25%)
Aug 14, 2020 18.24 18.42 18.13 18.40 2,111,319 -0.01(-0.05%)
Aug 13, 2020 18.74 18.74 18.34 18.40 735,847 -0.31(-1.67%)
Aug 12, 2020 18.81 18.87 18.59 18.72 831,752 +0.28(+1.55%)
Aug 11, 2020 18.73 18.93 18.38 18.43 978,368 +0.05(+0.25%)
Aug 10, 2020 18.04 18.39 18.04 18.39 661,691 +0.41(+2.30%)
Aug 07, 2020 17.89 17.97 17.70 17.97 877,503 -0.06(-0.31%)
Aug 06, 2020 18.10 18.16 17.97 18.03 891,881 -0.11(-0.61%)
Aug 05, 2020 18.24 18.34 18.02 18.14 1,631,811 +0.23(+1.28%)
Aug 04, 2020 17.47 17.95 17.47 17.91 1,955,823 +0.51(+2.90%)
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.