Skip to main content

Global Energy Ishares ETF (NY: IXC )

32.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 33.95 33.97 32.53 32.79 1,115,392 -2.48(-7.03%)
Sep 22, 2022 35.84 36.04 35.22 35.27 759,600 -0.05(-0.14%)
Sep 21, 2022 36.31 36.41 35.32 35.32 782,960 -0.47(-1.31%)
Sep 20, 2022 35.86 35.95 35.46 35.79 510,906 -0.25(-0.69%)
Sep 19, 2022 35.14 36.07 35.06 36.04 880,007 +0.02(+0.06%)
Sep 16, 2022 36.44 36.50 35.56 36.02 729,645 -0.68(-1.85%)
Sep 15, 2022 36.94 37.10 36.50 36.70 793,789 -0.82(-2.19%)
Sep 14, 2022 36.90 37.77 36.88 37.52 1,540,966 +0.88(+2.40%)
Sep 13, 2022 37.08 37.52 36.50 36.64 915,609 -0.90(-2.40%)
Sep 12, 2022 37.50 37.96 37.26 37.54 572,592 +0.57(+1.54%)
Sep 09, 2022 36.74 37.13 36.62 36.97 549,697 +0.95(+2.64%)
Sep 08, 2022 35.93 36.17 35.64 36.02 1,604,864 +0.03(+0.08%)
Sep 07, 2022 35.70 36.07 35.44 35.99 566,386 -0.44(-1.21%)
Sep 06, 2022 37.13 37.15 36.34 36.43 1,036,013 -0.38(-1.03%)
Sep 02, 2022 37.07 37.29 36.63 36.81 558,077 +0.64(+1.77%)
Sep 01, 2022 36.43 36.51 35.73 36.17 604,468 -0.73(-1.98%)
Aug 31, 2022 36.64 37.43 36.32 36.90 956,181 -0.54(-1.44%)
Aug 30, 2022 38.15 38.16 37.24 37.44 976,460 -1.32(-3.41%)
Aug 29, 2022 38.18 39.18 38.10 38.76 3,033,572 +0.58(+1.52%)
Aug 26, 2022 38.50 38.91 38.05 38.18 895,300 -0.36(-0.93%)
Aug 25, 2022 38.47 38.73 38.31 38.54 610,879 +0.26(+0.68%)
Aug 24, 2022 37.86 38.32 37.71 38.28 1,761,332 +0.35(+0.92%)
Aug 23, 2022 37.23 38.15 37.17 37.93 830,085 +1.29(+3.52%)
Aug 22, 2022 36.40 36.75 35.92 36.64 2,999,267 -0.04(-0.11%)
Aug 19, 2022 36.65 36.88 36.54 36.68 292,282 -0.13(-0.35%)
Aug 18, 2022 36.30 36.86 36.26 36.81 451,359 +0.83(+2.31%)
Aug 17, 2022 35.62 36.25 35.48 35.98 637,835 +0.20(+0.56%)
Aug 16, 2022 35.87 36.20 35.61 35.78 1,280,258 -0.12(-0.33%)
Aug 15, 2022 35.40 36.00 35.04 35.90 364,646 -0.73(-1.99%)
Aug 12, 2022 36.12 36.64 35.94 36.63 573,145 +0.36(+0.99%)
Aug 11, 2022 35.86 36.57 35.86 36.27 613,271 +1.04(+2.95%)
Aug 10, 2022 35.24 35.40 34.58 35.23 741,782 +0.29(+0.83%)
Aug 09, 2022 34.90 35.37 34.83 34.94 964,318 +0.46(+1.33%)
Aug 08, 2022 34.36 34.71 34.22 34.48 419,224 +0.34(+1.00%)
Aug 05, 2022 33.32 34.39 33.22 34.14 978,525 +0.41(+1.22%)
Aug 04, 2022 34.57 34.60 33.60 33.73 781,584 -0.97(-2.80%)
Aug 03, 2022 35.65 35.72 34.53 34.70 682,082 -0.72(-2.03%)
Aug 02, 2022 35.65 35.74 35.22 35.42 3,048,342 -0.18(-0.51%)
Aug 01, 2022 35.68 35.78 35.26 35.60 551,708 -0.65(-1.79%)
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 -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%)
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%)
Feb 01, 2022 32.03 33.09 31.96 33.03 1,145,523 +0.99(+3.09%)
Jan 31, 2022 31.93 32.19 32.04 609,600 +0.13(+0.41%)
Jan 28, 2022 31.87 32.16 31.38 31.91 775,304 -0.19(-0.59%)
Jan 27, 2022 32.44 32.62 31.65 32.10 902,738 +0.29(+0.91%)
Jan 26, 2022 32.18 32.38 31.52 31.81 860,482 +0.13(+0.41%)
Jan 25, 2022 30.53 31.82 30.14 31.68 1,259,123 +1.00(+3.26%)
Jan 24, 2022 30.00 30.74 29.49 30.68 1,562,303 -0.08(-0.26%)
Jan 21, 2022 31.14 31.17 30.53 30.76 1,614,505 -0.66(-2.10%)
Jan 20, 2022 31.62 32.10 31.36 31.42 1,384,536 -0.42(-1.32%)
Jan 19, 2022 32.23 32.23 31.53 31.84 875,504 -0.06(-0.19%)
Jan 18, 2022 31.96 32.20 31.49 31.90 1,401,216 +0.18(+0.57%)
Jan 14, 2022 31.72 0 +0.66(+2.12%)
Jan 13, 2022 31.15 31.39 30.95 31.06 1,320,455 -0.06(-0.19%)
Jan 12, 2022 31.07 31.26 30.97 31.12 1,151,636 +0.27(+0.88%)
Jan 11, 2022 30.10 30.87 30.00 30.85 1,089,826 +0.92(+3.07%)
Jan 10, 2022 29.99 30.08 29.58 29.93 628,666 -0.06(-0.20%)
Jan 07, 2022 29.66 30.04 29.50 29.99 638,860 +0.41(+1.39%)
Jan 06, 2022 29.52 29.71 29.20 29.58 443,159 +0.61(+2.11%)
Jan 05, 2022 29.34 29.57 28.97 28.97 1,669,739 +0.01(+0.03%)
Jan 04, 2022 28.51 29.12 28.45 28.96 1,520,658 +0.71(+2.51%)
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.