Skip to main content

Global Energy Ishares ETF (NY: IXC )

32.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.44 41.73 40.34 40.43 962,936 -0.57(-1.39%)
May 27, 2022 40.45 41.00 40.20 41.00 470,463 +0.51(+1.26%)
May 26, 2022 40.34 40.71 40.29 40.49 883,184 +0.42(+1.05%)
May 25, 2022 39.45 40.13 39.41 40.07 657,663 +0.67(+1.70%)
May 24, 2022 38.96 39.54 38.64 39.40 1,308,723 +0.06(+0.15%)
May 23, 2022 38.75 39.48 38.66 39.34 642,852 +1.04(+2.72%)
May 20, 2022 38.64 38.94 37.63 38.30 1,283,860 +0.10(+0.26%)
May 19, 2022 37.68 38.69 37.55 38.20 938,652 +0.07(+0.18%)
May 18, 2022 39.15 39.23 37.77 38.13 733,388 -0.81(-2.08%)
May 17, 2022 38.88 39.11 38.62 38.94 967,375 +0.54(+1.41%)
May 16, 2022 37.54 38.74 37.54 38.40 615,882 +0.84(+2.24%)
May 13, 2022 36.86 37.68 36.78 37.56 682,772 +1.25(+3.44%)
May 12, 2022 36.25 36.38 35.47 36.31 871,739 -0.11(-0.30%)
May 11, 2022 36.61 37.47 36.34 36.42 1,157,999 +0.53(+1.48%)
May 10, 2022 36.15 36.66 35.21 35.89 1,154,418 +0.22(+0.62%)
May 09, 2022 37.69 37.69 35.51 35.67 1,224,451 -2.80(-7.28%)
May 06, 2022 37.97 38.49 37.38 38.47 956,683 +0.87(+2.31%)
May 05, 2022 38.31 38.34 36.87 37.60 847,198 -0.54(-1.42%)
May 04, 2022 37.37 38.19 36.98 38.14 812,024 +1.36(+3.70%)
May 03, 2022 35.87 36.94 35.87 36.78 849,117 +1.01(+2.82%)
May 02, 2022 35.14 35.77 35.01 35.77 1,380,999 +0.29(+0.82%)
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 35.87 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%)
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.