Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.54 36.14 35.48 35.50 876,802 -0.49(-1.36%)
Mar 30, 2022 35.83 36.16 35.72 36.00 847,972 +0.55(+1.55%)
Mar 29, 2022 35.04 35.47 34.59 35.45 1,120,260 -0.10(-0.28%)
Mar 28, 2022 35.71 35.75 35.42 35.54 600,299 -0.89(-2.45%)
Mar 25, 2022 35.56 36.47 35.55 36.44 553,542 +0.72(+2.01%)
Mar 24, 2022 35.75 35.97 35.52 35.72 808,206 +0.06(+0.17%)
Mar 23, 2022 35.49 35.85 35.36 35.66 847,755 +0.66(+1.88%)
Mar 22, 2022 35.23 35.23 34.67 35.00 971,858 -0.14(-0.39%)
Mar 21, 2022 34.50 35.24 34.50 35.14 729,373 +1.15(+3.40%)
Mar 18, 2022 33.94 34.08 33.68 33.99 798,099 -0.01(-0.04%)
Mar 17, 2022 33.51 34.09 33.42 34.00 911,042 +0.96(+2.91%)
Mar 16, 2022 33.22 33.36 32.63 33.04 2,074,407 -0.01(-0.03%)
Mar 15, 2022 32.77 33.31 32.35 33.05 1,720,519 -0.77(-2.27%)
Mar 14, 2022 34.23 34.35 33.50 33.82 963,000 -0.91(-2.63%)
Mar 11, 2022 34.72 35.12 34.69 34.73 804,306 -0.32(-0.92%)
Mar 10, 2022 34.51 35.12 35.05 1,043,365 +0.73(+2.12%)
Mar 09, 2022 34.23 35.06 33.83 34.33 1,683,988 -0.82(-2.32%)
Mar 08, 2022 35.41 36.13 34.47 35.14 2,503,318 +0.41(+1.19%)
Mar 07, 2022 34.73 35.23 34.13 34.73 1,528,615 +0.49(+1.43%)
Mar 04, 2022 33.81 34.25 33.53 34.24 2,643,800 +0.41(+1.22%)
Mar 03, 2022 33.83 34.25 33.65 33.83 1,548,609 -0.42(-1.23%)
Mar 02, 2022 34.04 34.40 33.83 34.25 1,352,435 +1.10(+3.32%)
Mar 01, 2022 33.16 33.71 32.75 33.15 3,007,446 +0.15(+0.45%)
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%)
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.