Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.51 36.34 35.44 36.25 549,914 +1.36(+3.90%)
Jul 28, 2022 35.01 35.16 34.32 34.89 497,223 +0.10(+0.29%)
Jul 27, 2022 34.20 34.93 33.94 34.79 672,552 +0.80(+2.35%)
Jul 26, 2022 34.52 34.71 33.81 33.99 368,842 -0.23(-0.67%)
Jul 25, 2022 33.44 34.23 33.24 34.22 444,064 +1.12(+3.38%)
Jul 22, 2022 33.42 33.68 32.92 33.10 559,760 -0.28(-0.84%)
Jul 21, 2022 33.06 33.38 32.48 33.38 623,473 -0.49(-1.45%)
Jul 20, 2022 33.51 33.96 33.26 33.87 883,125 +0.17(+0.50%)
Jul 19, 2022 32.93 33.74 32.83 33.70 456,177 +0.95(+2.90%)
Jul 18, 2022 32.86 33.23 32.61 32.75 614,816 +0.71(+2.22%)
Jul 15, 2022 32.04 32.10 31.62 32.04 606,066 +0.63(+2.01%)
Jul 14, 2022 30.98 31.41 30.53 31.41 937,353 -0.76(-2.36%)
Jul 13, 2022 31.84 32.55 31.75 32.17 1,947,705 +0.05(+0.16%)
Jul 12, 2022 32.12 32.30 31.70 32.12 649,918 -0.63(-1.92%)
Jul 11, 2022 32.71 32.98 32.37 32.75 771,818 -0.40(-1.21%)
Jul 08, 2022 33.49 33.49 32.71 33.15 380,968 +0.07(+0.21%)
Jul 07, 2022 32.80 33.29 32.77 33.08 1,732,350 +1.02(+3.18%)
Jul 06, 2022 32.35 32.77 31.20 32.06 2,207,598 -0.68(-2.08%)
Jul 05, 2022 33.43 33.43 32.05 32.74 945,642 -1.35(-3.96%)
Jul 01, 2022 33.96 34.23 33.05 34.09 865,433 +0.21(+0.62%)
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 -0.96(-2.29%)
Jun 08, 2022 41.80 42.21 41.61 41.84 1,040,403 +0.04(+0.09%)
Jun 07, 2022 40.62 41.80 40.60 41.80 513,495 +1.08(+2.65%)
Jun 06, 2022 40.95 40.98 40.52 40.72 636,110 +0.03(+0.07%)
Jun 03, 2022 40.24 40.74 40.10 40.69 647,301 +0.42(+1.05%)
Jun 02, 2022 40.18 40.47 39.83 40.27 653,556 +0.05(+0.12%)
Jun 01, 2022 40.20 40.47 39.70 40.22 688,547 +0.51(+1.29%)
May 31, 2022 40.70 40.98 39.61 39.71 980,444 -0.56(-1.39%)
May 27, 2022 39.73 40.27 39.48 40.27 479,017 +0.50(+1.26%)
May 26, 2022 39.62 39.98 39.57 39.77 899,242 +0.41(+1.05%)
May 25, 2022 38.75 39.41 38.71 39.35 669,620 +0.66(+1.70%)
May 24, 2022 38.26 38.83 37.95 38.70 1,332,518 +0.06(+0.15%)
May 23, 2022 38.06 38.77 37.97 38.64 654,540 +1.02(+2.72%)
May 20, 2022 37.95 38.24 36.96 37.62 1,307,203 +0.10(+0.26%)
May 19, 2022 37.01 38.00 36.88 37.52 955,719 +0.07(+0.18%)
May 18, 2022 38.45 38.53 37.10 37.45 746,722 -0.80(-2.08%)
May 17, 2022 38.19 38.41 37.93 38.24 984,964 +0.53(+1.41%)
May 16, 2022 36.87 38.05 36.87 37.71 627,080 +0.83(+2.24%)
May 13, 2022 36.20 37.01 36.12 36.89 695,186 +1.23(+3.44%)
May 12, 2022 35.60 35.73 34.83 35.66 887,589 -0.11(-0.30%)
May 11, 2022 35.96 36.80 35.69 35.77 1,179,054 +0.52(+1.48%)
May 10, 2022 35.50 36.01 34.58 35.25 1,175,408 +0.22(+0.62%)
May 09, 2022 37.02 37.02 34.88 35.03 1,246,714 -2.75(-7.28%)
May 06, 2022 37.29 37.80 36.71 37.78 974,077 +0.85(+2.31%)
May 05, 2022 37.63 37.66 36.21 36.93 862,602 -0.53(-1.42%)
May 04, 2022 36.70 37.51 36.32 37.46 826,788 +1.34(+3.70%)
May 03, 2022 35.23 36.28 35.23 36.12 864,556 +0.99(+2.82%)
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.