Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.63 23.79 23.54 23.62 4,081,351 -0.13(-0.57%)
Aug 30, 2021 24.05 24.05 23.75 23.76 582,380 -0.17(-0.72%)
Aug 27, 2021 23.57 24.03 23.57 23.93 651,831 +0.57(+2.42%)
Aug 26, 2021 23.52 23.63 23.32 23.36 754,028 -0.28(-1.18%)
Aug 25, 2021 23.49 23.72 23.39 23.64 3,382,835 +0.11(+0.45%)
Aug 24, 2021 23.35 23.61 23.28 23.54 628,456 +0.35(+1.49%)
Aug 23, 2021 22.88 23.25 22.88 23.19 869,228 +0.75(+3.33%)
Aug 20, 2021 22.20 22.51 22.16 22.44 579,248 +0.06(+0.26%)
Aug 19, 2021 22.55 22.65 22.14 22.39 4,032,132 -0.61(-2.67%)
Aug 18, 2021 23.41 23.49 22.97 23.00 777,639 -0.43(-1.84%)
Aug 17, 2021 23.40 23.73 23.24 23.43 1,078,452 -0.16(-0.69%)
Aug 16, 2021 23.67 23.67 23.39 23.59 963,982 -0.42(-1.76%)
Aug 13, 2021 24.17 24.18 23.96 24.02 342,200 -0.21(-0.87%)
Aug 12, 2021 24.28 24.37 24.03 24.23 345,488 -0.08(-0.32%)
Aug 11, 2021 24.11 24.34 24.00 24.30 837,037 +0.23(+0.96%)
Aug 10, 2021 23.80 24.12 23.80 24.07 9,284,108 +0.34(+1.41%)
Aug 09, 2021 23.78 23.88 23.59 23.74 1,196,347 -0.29(-1.20%)
Aug 06, 2021 24.01 24.13 23.88 24.03 555,209 +0.15(+0.64%)
Aug 05, 2021 23.76 24.09 23.73 23.87 982,383 +0.30(+1.26%)
Aug 04, 2021 23.83 23.98 23.55 23.58 951,549 -0.58(-2.38%)
Aug 03, 2021 23.78 24.17 23.51 24.15 1,246,994 +0.49(+2.07%)
Aug 02, 2021 23.89 24.33 23.66 23.66 1,637,687 -0.15(-0.64%)
Jul 30, 2021 24.12 24.17 23.69 23.82 2,353,642 -0.36(-1.51%)
Jul 29, 2021 24.29 24.38 24.14 24.18 1,071,068 +0.26(+1.08%)
Jul 28, 2021 23.76 24.02 23.59 23.92 1,636,227 +0.20(+0.85%)
Jul 27, 2021 23.73 23.77 23.51 23.72 1,378,433 -0.16(-0.68%)
Jul 26, 2021 23.41 23.97 23.41 23.88 1,406,835 +0.52(+2.22%)
Jul 23, 2021 23.57 23.57 23.20 23.36 711,294 -0.06(-0.25%)
Jul 22, 2021 23.70 23.78 23.27 23.42 519,389 -0.18(-0.77%)
Jul 21, 2021 23.25 23.76 23.25 23.60 706,495 +0.73(+3.19%)
Jul 20, 2021 22.62 23.03 22.40 22.88 1,495,619 +0.23(+1.02%)
Jul 19, 2021 22.86 22.93 22.40 22.64 1,861,637 -0.84(-3.59%)
Jul 16, 2021 24.17 24.17 23.48 23.49 3,258,902 -0.53(-2.20%)
Jul 15, 2021 24.12 24.33 23.94 24.02 715,084 -0.37(-1.53%)
Jul 14, 2021 25.04 25.27 24.33 24.39 731,853 -0.52(-2.08%)
Jul 13, 2021 25.03 25.06 24.77 24.91 2,586,896 -0.17(-0.69%)
Jul 12, 2021 24.96 25.21 24.75 25.08 728,947 -0.06(-0.23%)
Jul 09, 2021 24.96 25.15 24.76 25.14 665,311 +0.47(+1.90%)
Jul 08, 2021 24.44 24.89 24.33 24.67 1,011,333 -0.16(-0.66%)
Jul 07, 2021 25.13 25.32 24.64 24.83 3,351,586 -0.35(-1.37%)
Jul 06, 2021 25.84 25.84 25.06 25.18 647,760 -0.71(-2.74%)
Jul 02, 2021 25.91 25.93 25.64 25.89 469,365 -0.04(-0.15%)
Jul 01, 2021 26.02 26.09 25.78 25.93 1,403,470 +0.42(+1.65%)
Jun 30, 2021 25.37 25.62 25.37 25.50 725,537 +0.16(+0.64%)
Jun 29, 2021 25.59 25.68 25.32 25.34 372,704 -0.12(-0.49%)
Jun 28, 2021 26.09 26.09 25.39 25.46 2,432,601 -0.77(-2.93%)
Jun 25, 2021 26.25 26.31 26.11 26.23 432,879 +0.08(+0.29%)
Jun 24, 2021 26.09 26.22 25.92 26.16 1,531,115 +0.27(+1.04%)
Jun 23, 2021 26.12 26.35 25.86 25.89 496,575 +0.04(+0.15%)
Jun 22, 2021 25.71 25.93 25.46 25.85 503,360 +0.15(+0.60%)
Jun 21, 2021 25.03 25.75 25.03 25.70 569,188 +0.87(+3.52%)
Jun 18, 2021 25.04 25.22 24.81 24.82 1,318,726 -0.77(-3.00%)
Jun 17, 2021 26.26 26.41 25.30 25.59 1,352,041 -0.78(-2.95%)
Jun 16, 2021 26.59 26.64 26.20 26.37 502,241 -0.19(-0.72%)
Jun 15, 2021 26.20 26.60 26.20 26.56 941,015 +0.43(+1.65%)
Jun 14, 2021 26.19 26.43 26.00 26.13 484,308 +0.06(+0.22%)
Jun 11, 2021 26.21 26.28 26.05 26.07 545,188 -0.03(-0.11%)
Jun 10, 2021 26.40 26.49 25.89 26.10 478,135 -0.00(-0.01%)
Jun 09, 2021 26.26 26.33 26.09 26.10 2,816,997 -0.13(-0.50%)
Jun 08, 2021 25.97 26.26 25.71 26.23 1,032,325 +0.17(+0.65%)
Jun 07, 2021 26.16 26.24 26.02 26.06 606,728 -0.08(-0.29%)
Jun 04, 2021 26.12 26.16 25.84 26.14 723,788 +0.17(+0.65%)
Jun 03, 2021 25.86 26.06 25.69 25.97 862,802 +0.01(+0.04%)
Jun 02, 2021 25.62 26.02 25.45 25.96 939,787 +0.46(+1.81%)
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.