Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.96 27.18 26.92 27.02 518,590 +0.06(+0.22%)
Dec 30, 2021 27.19 27.31 26.95 26.96 504,154 -0.16(-0.58%)
Dec 29, 2021 27.21 27.36 27.03 27.12 1,196,294 -0.18(-0.65%)
Dec 28, 2021 27.45 27.52 27.19 27.29 1,277,523 -0.07(-0.25%)
Dec 27, 2021 26.89 27.38 26.58 27.36 507,516 +0.47(+1.75%)
Dec 23, 2021 26.95 27.17 26.88 26.89 497,794 +0.08(+0.29%)
Dec 22, 2021 26.57 26.92 26.35 26.81 434,352 +0.24(+0.89%)
Dec 21, 2021 26.22 26.67 26.22 26.58 455,042 +0.68(+2.62%)
Dec 20, 2021 25.59 25.91 25.35 25.90 597,243 -0.27(-1.05%)
Dec 17, 2021 26.52 26.55 26.03 26.17 883,809 -0.53(-1.99%)
Dec 16, 2021 26.72 27.12 26.66 26.70 1,336,125 +0.20(+0.74%)
Dec 15, 2021 26.50 26.61 25.97 26.51 1,417,192 +0.00(+0.00%)
Dec 14, 2021 26.45 26.88 26.45 26.51 6,954,881 -0.12(-0.44%)
Dec 13, 2021 27.07 27.09 26.54 26.63 509,702 -0.72(-2.63%)
Dec 10, 2021 27.40 27.40 26.99 27.34 453,565 +0.20(+0.74%)
Dec 09, 2021 27.27 27.27 27.04 27.14 873,228 -0.34(-1.22%)
Dec 08, 2021 27.60 27.75 27.46 27.48 516,065 +0.00(+0.00%)
Dec 07, 2021 27.36 27.70 27.25 27.48 893,015 +0.56(+2.07%)
Dec 06, 2021 26.87 27.14 26.69 26.92 710,785 +0.50(+1.89%)
Dec 03, 2021 27.03 27.03 26.23 26.42 2,093,674 -0.20(-0.76%)
Dec 02, 2021 25.96 26.71 25.76 26.63 1,375,561 +0.84(+3.27%)
Dec 01, 2021 26.66 26.85 25.78 25.78 4,298,422 -0.31(-1.18%)
Nov 30, 2021 26.11 26.40 25.92 26.09 2,680,109 -0.52(-1.95%)
Nov 29, 2021 27.06 27.18 26.51 26.61 1,641,876 +0.15(+0.58%)
Nov 26, 2021 26.35 26.47 25.95 26.45 2,045,014 -1.19(-4.30%)
Nov 24, 2021 27.25 27.70 27.17 27.64 353,315 +0.24(+0.88%)
Nov 23, 2021 27.00 27.46 27.00 27.40 1,218,786 +0.73(+2.73%)
Nov 22, 2021 26.34 27.02 26.30 26.67 911,084 +0.30(+1.13%)
Nov 19, 2021 26.79 26.82 26.34 26.38 2,226,330 -0.97(-3.54%)
Nov 18, 2021 27.38 27.42 27.33 27.34 687,305 -0.16(-0.59%)
Nov 17, 2021 27.66 27.95 27.42 27.51 903,378 -0.32(-1.14%)
Nov 16, 2021 27.82 28.04 27.77 27.82 400,507 +0.03(+0.10%)
Nov 15, 2021 27.58 27.94 27.44 27.80 1,072,634 +0.19(+0.69%)
Nov 12, 2021 27.57 27.68 27.50 27.60 536,013 -0.09(-0.31%)
Nov 11, 2021 27.75 27.91 27.69 27.69 346,446 +0.03(+0.10%)
Nov 10, 2021 28.28 27.66 782,833 -0.66(-2.34%)
Nov 09, 2021 28.27 28.33 27.96 28.32 649,368 +0.11(+0.37%)
Nov 08, 2021 28.23 28.44 28.11 28.22 400,785 +0.16(+0.58%)
Nov 05, 2021 28.02 28.14 27.81 28.05 420,593 +0.39(+1.42%)
Nov 04, 2021 28.00 28.05 27.50 27.66 6,615,618 -0.01(-0.03%)
Nov 03, 2021 27.53 27.82 27.50 27.67 788,292 -0.26(-0.93%)
Nov 02, 2021 28.04 28.09 27.85 27.93 313,203 -0.30(-1.05%)
Nov 01, 2021 28.07 28.30 28.01 28.23 608,739 +0.36(+1.31%)
Oct 29, 2021 28.11 28.19 27.77 27.86 1,473,389 -0.31(-1.09%)
Oct 28, 2021 27.92 28.18 27.87 28.17 685,058 +0.09(+0.31%)
Oct 27, 2021 28.34 28.51 28.05 28.08 1,067,050 -0.56(-1.94%)
Oct 26, 2021 28.68 28.64 790,684 +0.08(+0.27%)
Oct 25, 2021 28.50 28.71 28.39 28.56 662,234 +0.33(+1.15%)
Oct 22, 2021 28.14 28.24 27.88 28.24 680,661 +0.14(+0.51%)
Oct 21, 2021 28.49 28.51 27.92 28.09 1,687,210 -0.52(-1.81%)
Oct 20, 2021 28.24 28.61 28.15 28.61 1,532,786 +0.23(+0.81%)
Oct 19, 2021 28.26 28.47 28.15 28.38 1,262,953 +0.23(+0.82%)
Oct 18, 2021 28.31 28.45 28.04 28.15 829,300 -0.01(-0.03%)
Oct 15, 2021 28.23 28.33 28.14 28.16 1,197,894 +0.20(+0.72%)
Oct 14, 2021 27.96 28.13 27.73 27.96 1,215,046 +0.38(+1.39%)
Oct 13, 2021 27.41 27.69 27.16 27.57 2,364,112 +0.04(+0.14%)
Oct 12, 2021 27.47 27.72 27.37 27.54 667,775 +0.05(+0.17%)
Oct 11, 2021 27.88 27.95 27.49 27.49 2,167,373 +0.00(+0.00%)
Oct 08, 2021 27.10 27.55 27.10 27.49 2,187,871 +0.64(+2.39%)
Oct 07, 2021 26.69 26.97 26.58 26.85 1,884,482 +0.13(+0.50%)
Oct 06, 2021 26.54 26.75 26.28 26.71 3,088,877 -0.29(-1.07%)
Oct 05, 2021 27.10 27.32 26.80 27.00 1,665,036 +0.27(+1.00%)
Oct 04, 2021 26.63 26.96 26.57 26.73 2,119,425 +0.36(+1.38%)
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.