Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.31 19.31 18.42 18.43 1,015,818 -1.04(-5.33%)
Nov 27, 2020 19.54 19.65 19.38 19.47 542,739 -0.16(-0.80%)
Nov 25, 2020 19.82 19.87 19.48 19.63 830,488 -0.30(-1.52%)
Nov 24, 2020 19.62 19.97 19.53 19.93 2,185,154 +0.93(+4.88%)
Nov 23, 2020 18.34 19.00 18.28 19.00 838,854 +1.04(+5.78%)
Nov 20, 2020 17.98 18.04 17.85 17.96 754,415 -0.03(-0.15%)
Nov 19, 2020 17.75 18.02 17.61 17.99 738,167 +0.19(+1.08%)
Nov 18, 2020 18.27 18.38 17.80 17.80 836,997 -0.40(-2.17%)
Nov 17, 2020 17.84 18.20 17.64 18.19 736,390 +0.19(+1.07%)
Nov 16, 2020 17.79 18.00 17.56 18.00 1,054,275 +0.95(+5.55%)
Nov 13, 2020 16.70 17.10 16.70 17.05 431,841 +0.44(+2.66%)
Nov 12, 2020 16.93 17.07 16.48 16.61 714,572 -0.54(-3.16%)
Nov 11, 2020 17.40 17.43 17.05 17.16 1,466,356 -0.08(-0.48%)
Nov 10, 2020 16.95 17.27 16.81 17.24 1,672,498 +0.65(+3.93%)
Nov 09, 2020 16.44 16.88 16.33 16.59 2,353,703 +1.89(+12.88%)
Nov 06, 2020 15.00 15.12 14.69 14.69 481,359 -0.24(-1.60%)
Nov 05, 2020 15.02 15.17 14.92 14.93 565,559 +0.06(+0.43%)
Nov 04, 2020 14.94 15.17 14.55 14.87 982,099 +0.04(+0.25%)
Nov 03, 2020 15.00 15.07 14.74 14.83 1,526,938 +0.11(+0.75%)
Nov 02, 2020 14.57 14.86 14.33 14.72 757,427 +0.42(+2.96%)
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%)
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.