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 (%)
Jun 30, 2022 33.80 34.35 33.38 33.88 986,613 -0.50(-1.45%)
Jun 29, 2022 35.78 35.95 34.32 34.38 877,979 -0.96(-2.72%)
Jun 28, 2022 35.31 35.82 34.92 35.34 2,736,719 +0.87(+2.52%)
Jun 27, 2022 33.89 34.71 33.89 34.47 1,426,707 +0.87(+2.59%)
Jun 24, 2022 33.48 34.10 33.16 33.60 4,202,032 +0.71(+2.16%)
Jun 23, 2022 34.33 34.41 32.53 32.89 2,220,238 -1.26(-3.69%)
Jun 22, 2022 34.00 34.65 33.80 34.15 1,043,566 -1.32(-3.72%)
Jun 21, 2022 34.84 35.66 34.84 35.47 1,078,933 +1.57(+4.63%)
Jun 17, 2022 35.47 35.65 33.55 33.90 3,774,237 -1.75(-4.91%)
Jun 16, 2022 36.41 36.68 35.47 35.65 868,591 -1.93(-5.14%)
Jun 15, 2022 38.21 38.26 36.89 37.58 851,460 -0.54(-1.42%)
Jun 14, 2022 38.71 39.18 37.69 38.12 2,513,612 -0.09(-0.24%)
Jun 13, 2022 38.86 38.90 37.50 38.21 1,089,477 -1.88(-4.69%)
Jun 10, 2022 40.36 40.64 39.65 40.09 979,119 -0.79(-1.93%)
Jun 09, 2022 41.56 41.63 40.84 40.88 878,107 -1.72(-4.04%)
Jun 08, 2022 42.56 42.98 42.37 42.60 1,021,824 +0.04(+0.09%)
Jun 07, 2022 41.36 42.56 41.34 42.56 504,326 +1.10(+2.65%)
Jun 06, 2022 41.69 41.73 41.26 41.46 624,751 +0.03(+0.07%)
Jun 03, 2022 40.97 41.48 40.83 41.43 635,742 +0.43(+1.05%)
Jun 02, 2022 40.91 41.21 40.55 41.00 641,885 +0.05(+0.12%)
Jun 01, 2022 40.93 41.21 40.42 40.95 676,252 +0.52(+1.29%)
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%)
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.