Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.49 33.02 32.13 33.00 1,297,679 +0.30(+0.93%)
Feb 25, 2022 31.92 32.75 32.20 32.70 1,033,960 +0.95(+3.00%)
Feb 24, 2022 32.87 32.87 31.14 31.74 3,031,103 -0.49(-1.52%)
Feb 23, 2022 32.20 32.50 32.08 32.23 692,556 +0.23(+0.71%)
Feb 22, 2022 33.17 33.17 31.65 32.01 780,240 -0.42(-1.30%)
Feb 18, 2022 32.43 0 -0.26(-0.78%)
Feb 17, 2022 32.82 32.98 32.48 32.69 912,266 -0.09(-0.27%)
Feb 16, 2022 32.69 33.22 32.62 32.77 957,319 +0.29(+0.91%)
Feb 15, 2022 32.23 32.52 31.95 32.48 1,192,693 -0.37(-1.14%)
Feb 14, 2022 33.39 33.39 32.51 32.85 1,303,618 -0.61(-1.82%)
Feb 11, 2022 32.94 33.53 32.83 33.46 1,552,571 +0.73(+2.22%)
Feb 10, 2022 32.70 33.26 32.57 32.73 637,125 -0.16(-0.48%)
Feb 09, 2022 32.66 33.10 32.57 32.89 521,380 +0.34(+1.06%)
Feb 08, 2022 33.01 33.13 32.36 32.55 987,541 -0.61(-1.84%)
Feb 07, 2022 32.71 33.42 32.58 33.16 894,912 +0.33(+1.02%)
Feb 04, 2022 32.69 33.19 32.55 32.82 1,155,590 +0.53(+1.64%)
Feb 03, 2022 32.44 32.55 32.09 32.29 1,424,473 -0.27(-0.84%)
Feb 02, 2022 32.46 32.61 32.03 32.57 1,060,993 +0.13(+0.39%)
Feb 01, 2022 31.46 32.50 31.39 32.44 1,166,351 +0.97(+3.09%)
Jan 31, 2022 31.36 31.62 31.47 620,684 +0.13(+0.41%)
Jan 28, 2022 31.30 31.59 30.82 31.34 789,400 -0.19(-0.59%)
Jan 27, 2022 31.86 32.04 31.08 31.53 919,152 +0.28(+0.91%)
Jan 26, 2022 31.61 31.80 30.96 31.24 876,127 +0.13(+0.41%)
Jan 25, 2022 29.98 31.25 29.60 31.11 1,282,017 +0.98(+3.26%)
Jan 24, 2022 29.46 30.19 28.96 30.13 1,590,709 -0.08(-0.26%)
Jan 21, 2022 30.58 30.61 29.98 30.21 1,643,860 -0.65(-2.10%)
Jan 20, 2022 31.06 31.53 30.80 30.86 1,409,710 -0.41(-1.32%)
Jan 19, 2022 31.65 31.65 30.97 31.27 891,422 -0.06(-0.19%)
Jan 18, 2022 31.39 31.62 30.93 31.33 1,426,693 +0.18(+0.57%)
Jan 14, 2022 31.15 0 +0.65(+2.13%)
Jan 13, 2022 30.59 30.83 30.40 30.51 1,344,464 -0.06(-0.19%)
Jan 12, 2022 30.52 30.70 30.42 30.56 1,172,575 +0.27(+0.88%)
Jan 11, 2022 29.56 30.32 29.46 30.30 1,109,641 +0.90(+3.07%)
Jan 10, 2022 29.45 29.54 29.05 29.40 640,096 -0.06(-0.20%)
Jan 07, 2022 29.13 29.50 28.97 29.45 650,476 +0.40(+1.39%)
Jan 06, 2022 28.99 29.18 28.68 29.05 451,216 +0.60(+2.11%)
Jan 05, 2022 28.82 29.05 28.45 28.45 1,700,099 +0.01(+0.03%)
Jan 04, 2022 28.00 28.60 27.94 28.44 1,548,307 +0.70(+2.51%)
Jan 03, 2022 27.07 27.79 27.07 27.75 2,548,665 +0.73(+2.69%)
Dec 31, 2021 26.96 27.18 26.92 27.02 518,590 +0.06(+0.22%)
Dec 30, 2021 27.19 27.31 26.95 26.96 504,154 -0.16(-0.58%)
Dec 29, 2021 27.21 27.36 27.03 27.12 1,196,294 -0.18(-0.65%)
Dec 28, 2021 27.45 27.52 27.19 27.29 1,277,523 -0.07(-0.25%)
Dec 27, 2021 26.89 27.38 26.58 27.36 507,516 +0.47(+1.75%)
Dec 23, 2021 26.95 27.17 26.88 26.89 497,794 +0.08(+0.29%)
Dec 22, 2021 26.57 26.92 26.35 26.81 434,352 +0.24(+0.89%)
Dec 21, 2021 26.22 26.67 26.22 26.58 455,042 +0.68(+2.62%)
Dec 20, 2021 25.59 25.91 25.35 25.90 597,243 -0.27(-1.05%)
Dec 17, 2021 26.52 26.55 26.03 26.17 883,809 -0.53(-1.99%)
Dec 16, 2021 26.72 27.12 26.66 26.70 1,336,125 +0.20(+0.74%)
Dec 15, 2021 26.50 26.61 25.97 26.51 1,417,192 +0.00(+0.00%)
Dec 14, 2021 26.45 26.88 26.45 26.51 6,954,881 -0.12(-0.44%)
Dec 13, 2021 27.07 27.09 26.54 26.63 509,702 -0.72(-2.63%)
Dec 10, 2021 27.40 27.40 26.99 27.34 453,565 +0.20(+0.74%)
Dec 09, 2021 27.27 27.27 27.04 27.14 873,228 -0.34(-1.22%)
Dec 08, 2021 27.60 27.75 27.46 27.48 516,065 +0.00(+0.00%)
Dec 07, 2021 27.36 27.70 27.25 27.48 893,015 +0.56(+2.07%)
Dec 06, 2021 26.87 27.14 26.69 26.92 710,785 +0.50(+1.89%)
Dec 03, 2021 27.03 27.03 26.23 26.42 2,093,674 -0.20(-0.76%)
Dec 02, 2021 25.96 26.71 25.76 26.63 1,375,561 +0.84(+3.27%)
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.