Skip to main content

Global Energy Ishares ETF (NY: IXC )

32.79 -2.48 (-7.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.19 36.80 36.12 36.15 861,145 -0.50(-1.36%)
Mar 30, 2022 36.48 36.82 36.37 36.65 832,830 +0.56(+1.55%)
Mar 29, 2022 35.68 36.11 35.22 36.09 1,100,255 -0.10(-0.28%)
Mar 28, 2022 36.36 36.40 36.06 36.19 589,579 -0.91(-2.45%)
Mar 25, 2022 36.21 37.13 36.20 37.10 543,657 +0.73(+2.01%)
Mar 24, 2022 36.40 36.62 36.16 36.37 793,774 +0.06(+0.17%)
Mar 23, 2022 36.14 36.50 36.00 36.31 832,616 +0.67(+1.88%)
Mar 22, 2022 35.87 35.87 35.30 35.64 954,503 -0.14(-0.39%)
Mar 21, 2022 35.13 35.88 35.13 35.78 716,348 +1.18(+3.40%)
Mar 18, 2022 34.56 34.70 34.29 34.60 783,847 -0.02(-0.04%)
Mar 17, 2022 34.12 34.71 34.03 34.62 894,773 +0.98(+2.91%)
Mar 16, 2022 33.82 33.97 33.22 33.64 2,037,363 -0.01(-0.03%)
Mar 15, 2022 33.37 33.92 32.94 33.65 1,689,795 -0.78(-2.27%)
Mar 14, 2022 34.85 34.97 34.11 34.43 945,803 -0.93(-2.63%)
Mar 11, 2022 35.35 35.76 35.32 35.36 789,943 -0.33(-0.92%)
Mar 10, 2022 35.14 35.76 35.69 1,024,733 +0.74(+2.12%)
Mar 09, 2022 34.85 35.70 34.44 34.95 1,653,916 -0.83(-2.32%)
Mar 08, 2022 36.05 36.79 35.09 35.78 2,458,615 +0.42(+1.19%)
Mar 07, 2022 35.36 35.87 34.75 35.36 1,501,318 +0.50(+1.43%)
Mar 04, 2022 34.42 34.87 34.14 34.86 2,596,588 +0.42(+1.22%)
Mar 03, 2022 34.44 34.88 34.26 34.44 1,520,955 -0.43(-1.23%)
Mar 02, 2022 34.66 35.02 34.45 34.87 1,328,284 +1.12(+3.32%)
Mar 01, 2022 33.76 34.32 33.35 33.75 2,953,740 +0.15(+0.45%)
Feb 28, 2022 33.08 33.62 32.71 33.60 1,274,506 +0.31(+0.93%)
Feb 25, 2022 32.50 33.34 32.79 33.29 1,015,496 +0.97(+3.00%)
Feb 24, 2022 33.47 33.47 31.70 32.32 2,976,975 -0.50(-1.52%)
Feb 23, 2022 32.79 33.10 32.66 32.82 680,189 +0.23(+0.71%)
Feb 22, 2022 33.77 33.77 32.23 32.59 766,307 -0.43(-1.30%)
Feb 18, 2022 33.02 0 -0.26(-0.78%)
Feb 17, 2022 33.42 33.58 33.07 33.28 895,975 -0.09(-0.27%)
Feb 16, 2022 33.28 33.82 33.21 33.37 940,224 +0.30(+0.91%)
Feb 15, 2022 32.82 33.12 32.53 33.07 1,171,395 -0.38(-1.14%)
Feb 14, 2022 34.00 34.00 33.10 33.45 1,280,339 -0.62(-1.82%)
Feb 11, 2022 33.54 34.13 33.43 34.07 1,524,846 +0.74(+2.22%)
Feb 10, 2022 33.29 33.86 33.16 33.33 625,748 -0.16(-0.48%)
Feb 09, 2022 33.25 33.70 33.16 33.49 512,070 +0.35(+1.06%)
Feb 08, 2022 33.61 33.73 32.95 33.14 969,906 -0.62(-1.84%)
Feb 07, 2022 33.30 34.03 33.17 33.76 878,931 +0.34(+1.02%)
Feb 04, 2022 33.28 33.79 33.14 33.42 1,134,954 +0.54(+1.64%)
Feb 03, 2022 33.03 33.15 32.67 32.88 1,399,035 -0.28(-0.84%)
Feb 02, 2022 33.05 33.20 32.61 33.16 1,042,046 +0.13(+0.39%)
Feb 01, 2022 32.03 33.09 31.96 33.03 1,145,523 +0.99(+3.09%)
Jan 31, 2022 31.93 32.19 32.04 609,600 +0.13(+0.41%)
Jan 28, 2022 31.87 32.16 31.38 31.91 775,304 -0.19(-0.59%)
Jan 27, 2022 32.44 32.62 31.65 32.10 902,738 +0.29(+0.91%)
Jan 26, 2022 32.18 32.38 31.52 31.81 860,482 +0.13(+0.41%)
Jan 25, 2022 30.53 31.82 30.14 31.68 1,259,123 +1.00(+3.26%)
Jan 24, 2022 30.00 30.74 29.49 30.68 1,562,303 -0.08(-0.26%)
Jan 21, 2022 31.14 31.17 30.53 30.76 1,614,505 -0.66(-2.10%)
Jan 20, 2022 31.62 32.10 31.36 31.42 1,384,536 -0.42(-1.32%)
Jan 19, 2022 32.23 32.23 31.53 31.84 875,504 -0.06(-0.19%)
Jan 18, 2022 31.96 32.20 31.49 31.90 1,401,216 +0.18(+0.57%)
Jan 14, 2022 31.72 0 +0.66(+2.12%)
Jan 13, 2022 31.15 31.39 30.95 31.06 1,320,455 -0.06(-0.19%)
Jan 12, 2022 31.07 31.26 30.97 31.12 1,151,636 +0.27(+0.88%)
Jan 11, 2022 30.10 30.87 30.00 30.85 1,089,826 +0.92(+3.07%)
Jan 10, 2022 29.99 30.08 29.58 29.93 628,666 -0.06(-0.20%)
Jan 07, 2022 29.66 30.04 29.50 29.99 638,860 +0.41(+1.39%)
Jan 06, 2022 29.52 29.71 29.20 29.58 443,159 +0.61(+2.11%)
Jan 05, 2022 29.34 29.57 28.97 28.97 1,669,739 +0.01(+0.03%)
Jan 04, 2022 28.51 29.12 28.45 28.96 1,520,658 +0.71(+2.51%)
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.