Skip to main content

Global Energy Ishares ETF (NY: IXC )

32.35 +0.40 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.37 36.52 35.37 35.48 1,430,074 -0.85(-2.34%)
Apr 28, 2022 35.45 36.53 35.02 36.33 963,168 +1.11(+3.15%)
Apr 27, 2022 34.76 35.47 34.41 35.22 1,355,457 +0.43(+1.24%)
Apr 26, 2022 34.90 35.50 34.63 34.79 978,963 -0.10(-0.29%)
Apr 25, 2022 34.96 35.09 33.81 34.89 1,657,182 -1.13(-3.14%)
Apr 22, 2022 36.75 37.11 35.99 36.02 555,406 -0.95(-2.57%)
Apr 21, 2022 38.23 38.38 36.89 36.97 676,144 -1.08(-2.84%)
Apr 20, 2022 37.96 38.19 37.67 38.05 386,920 +0.18(+0.48%)
Apr 19, 2022 37.83 38.25 37.66 37.87 434,994 -0.16(-0.42%)
Apr 18, 2022 37.72 38.21 37.62 38.03 477,394 +0.39(+1.04%)
Apr 14, 2022 37.43 37.84 37.35 37.64 730,995 +0.10(+0.27%)
Apr 13, 2022 37.40 37.59 36.99 37.54 736,989 +0.64(+1.73%)
Apr 12, 2022 36.98 37.47 36.82 36.90 538,306 +0.52(+1.43%)
Apr 11, 2022 37.01 37.01 36.34 36.38 1,056,912 -0.96(-2.57%)
Apr 08, 2022 36.57 37.43 36.57 37.34 656,284 +0.79(+2.16%)
Apr 07, 2022 36.23 36.62 35.69 36.55 422,073 +0.37(+1.02%)
Apr 06, 2022 36.31 36.61 35.97 36.18 656,794 +0.08(+0.22%)
Apr 05, 2022 36.65 37.09 36.02 36.10 591,345 -0.54(-1.47%)
Apr 04, 2022 36.96 36.96 36.27 36.64 787,188 +0.15(+0.41%)
Apr 01, 2022 36.12 36.71 36.11 36.49 644,585 +0.34(+0.94%)
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 35.79 35.05 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 33.55 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%)
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.