Global Energy Ishares ETF (NY: IXC )

32.10 USD +0.29 (+0.91%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.45 27.67 27.41 27.51 509,330 +0.06(+0.22%)
Dec 30, 2021 27.68 27.81 27.44 27.45 495,151 -0.16(-0.58%)
Dec 29, 2021 27.70 27.86 27.52 27.61 1,174,931 -0.18(-0.65%)
Dec 28, 2021 27.95 28.02 27.68 27.79 1,254,710 -0.07(-0.25%)
Dec 27, 2021 27.38 27.88 27.06 27.86 498,453 +0.48(+1.75%)
Dec 23, 2021 27.44 27.66 27.37 27.38 488,905 +0.08(+0.29%)
Dec 22, 2021 27.05 27.41 26.83 27.30 426,596 +0.24(+0.89%)
Dec 21, 2021 26.70 27.16 26.70 27.06 446,916 +0.69(+2.62%)
Dec 20, 2021 26.06 26.38 25.81 26.37 586,578 -0.28(-1.05%)
Dec 17, 2021 27.00 27.03 26.50 26.65 868,027 -0.54(-1.99%)
Dec 16, 2021 27.21 27.61 27.14 27.19 1,312,265 +0.20(+0.74%)
Dec 15, 2021 26.98 27.09 26.44 26.99 1,391,885 +0.00(+0.00%)
Dec 14, 2021 26.93 27.37 26.91 26.99 6,830,682 -0.12(-0.44%)
Dec 13, 2021 27.56 27.58 27.02 27.11 500,600 -1.40(-4.91%)
Dec 10, 2021 28.57 28.57 28.14 28.51 435,027 +0.21(+0.74%)
Dec 09, 2021 28.43 28.43 28.19 28.30 837,538 -0.35(-1.22%)
Dec 08, 2021 28.78 28.93 28.63 28.65 494,973 +0.00(+0.00%)
Dec 07, 2021 28.53 28.88 28.41 28.65 856,516 +0.58(+2.07%)
Dec 06, 2021 28.02 28.30 27.83 28.07 681,734 +0.52(+1.89%)
Dec 03, 2021 28.18 28.18 27.35 27.55 2,008,101 -0.21(-0.76%)
Dec 02, 2021 27.07 27.85 26.86 27.76 1,319,339 +0.88(+3.27%)
Dec 01, 2021 27.80 27.99 26.88 26.88 4,122,736 -0.32(-1.18%)
Nov 30, 2021 27.22 27.53 27.02 27.20 2,570,567 -0.54(-1.95%)
Nov 29, 2021 28.21 28.34 27.64 27.74 1,574,769 +0.16(+0.58%)
Nov 26, 2021 27.47 27.60 27.06 27.58 1,961,430 -1.24(-4.30%)
Nov 24, 2021 28.41 28.89 28.33 28.82 338,875 +0.25(+0.88%)
Nov 23, 2021 28.15 28.63 28.15 28.57 1,168,972 +0.76(+2.73%)
Nov 22, 2021 27.46 28.17 27.42 27.81 873,846 +0.31(+1.13%)
Nov 19, 2021 27.93 27.96 27.46 27.50 2,135,335 -1.01(-3.54%)
Nov 18, 2021 28.55 28.59 28.49 28.51 659,214 -0.17(-0.59%)
Nov 17, 2021 28.84 29.14 28.59 28.68 866,455 -0.33(-1.14%)
Nov 16, 2021 29.01 29.24 28.95 29.01 384,138 +0.03(+0.10%)
Nov 15, 2021 28.76 29.13 28.61 28.98 1,028,793 +0.20(+0.69%)
Nov 12, 2021 28.75 28.86 28.67 28.78 514,105 -0.09(-0.31%)
Nov 11, 2021 28.93 29.10 28.87 28.87 332,286 +0.03(+0.10%)
Nov 10, 2021 29.48 28.84 750,837 -0.69(-2.34%)
Nov 09, 2021 29.47 29.54 29.15 29.53 622,827 +0.11(+0.37%)
Nov 08, 2021 29.43 29.65 29.30 29.42 384,404 +0.17(+0.58%)
Nov 05, 2021 29.21 29.33 29.00 29.25 403,403 +0.41(+1.42%)
Nov 04, 2021 29.19 29.25 28.67 28.84 6,345,223 -0.01(-0.03%)
Nov 03, 2021 28.70 29.01 28.67 28.85 756,073 -0.27(-0.93%)
Nov 02, 2021 29.23 29.29 29.04 29.12 300,402 -0.31(-1.05%)
Nov 01, 2021 29.27 29.51 29.20 29.43 583,859 +0.38(+1.31%)
Oct 29, 2021 29.31 29.39 28.95 29.05 1,413,169 -0.32(-1.09%)
Oct 28, 2021 29.11 29.38 29.06 29.37 657,059 +0.09(+0.31%)
Oct 27, 2021 29.55 29.73 29.25 29.28 1,023,438 -0.58(-1.94%)
Oct 26, 2021 29.90 29.86 758,367 +0.08(+0.27%)
Oct 25, 2021 29.71 29.93 29.60 29.78 635,167 +0.34(+1.15%)
Oct 22, 2021 29.34 29.45 29.07 29.44 652,841 +0.15(+0.51%)
Oct 21, 2021 29.70 29.72 29.11 29.29 1,618,250 -0.54(-1.81%)
Oct 20, 2021 29.44 29.83 29.35 29.83 1,470,138 +0.24(+0.81%)
Oct 19, 2021 29.46 29.68 29.35 29.59 1,211,334 +0.24(+0.82%)
Oct 18, 2021 29.52 29.67 29.24 29.35 795,405 -0.01(-0.03%)
Oct 15, 2021 29.43 29.54 29.34 29.36 1,148,934 +0.21(+0.72%)
Oct 14, 2021 29.15 29.33 28.92 29.15 1,165,385 +0.40(+1.39%)
Oct 13, 2021 28.58 28.87 28.32 28.75 2,267,486 +0.04(+0.14%)
Oct 12, 2021 28.64 28.90 28.54 28.71 640,482 +0.05(+0.17%)
Oct 11, 2021 29.07 29.14 28.66 28.66 2,078,788 +0.00(+0.00%)
Oct 08, 2021 28.26 28.73 28.25 28.66 2,098,448 +0.67(+2.39%)
Oct 07, 2021 27.83 28.11 27.71 27.99 1,807,459 +0.14(+0.50%)
Oct 06, 2021 27.67 27.89 27.40 27.85 2,962,628 -0.30(-1.07%)
Oct 05, 2021 28.26 28.48 27.94 28.15 1,596,983 +0.28(+1.00%)
Oct 04, 2021 27.76 28.11 27.70 27.87 2,032,800 +0.38(+1.38%)
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.