Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.40 15.64 14.99 15.23 1,423,027 +0.41(+2.80%)
Mar 30, 2020 14.45 14.87 14.09 14.81 1,091,842 +0.37(+2.56%)
Mar 27, 2020 14.77 14.77 14.39 14.44 800,101 -0.97(-6.32%)
Mar 26, 2020 14.97 15.71 14.80 15.42 1,074,042 +0.48(+3.20%)
Mar 25, 2020 14.46 15.42 13.97 14.94 1,620,241 +0.83(+5.88%)
Mar 24, 2020 13.16 14.11 13.07 14.11 1,436,502 +2.08(+17.32%)
Mar 23, 2020 12.59 12.60 11.84 12.03 2,115,002 -0.32(-2.63%)
Mar 20, 2020 12.69 13.02 12.09 12.35 2,710,338 +0.21(+1.71%)
Mar 19, 2020 11.63 12.29 11.15 12.14 1,304,274 +0.64(+5.56%)
Mar 18, 2020 12.34 12.48 11.03 11.50 2,109,620 -1.73(-13.08%)
Mar 17, 2020 13.42 13.85 12.62 13.23 4,577,537 -0.03(-0.20%)
Mar 16, 2020 13.45 14.45 13.26 13.26 1,472,191 -2.25(-14.53%)
Mar 13, 2020 15.51 16.68 13.97 15.52 1,367,925 +1.26(+8.86%)
Mar 12, 2020 15.20 15.52 14.13 14.25 1,802,137 -2.19(-13.32%)
Mar 11, 2020 16.89 17.07 16.25 16.44 2,347,373 -1.05(-6.03%)
Mar 10, 2020 18.10 18.10 16.50 17.50 2,533,791 +0.81(+4.86%)
Mar 09, 2020 17.35 18.17 16.68 16.69 1,920,017 -4.03(-19.45%)
Mar 06, 2020 21.06 21.14 20.45 20.72 1,195,770 -0.99(-4.57%)
Mar 05, 2020 21.92 21.94 21.46 21.71 697,909 -0.69(-3.06%)
Mar 04, 2020 22.37 22.44 22.04 22.39 736,256 +0.46(+2.10%)
Mar 03, 2020 22.59 22.83 21.71 21.93 951,960 -0.50(-2.25%)
Mar 02, 2020 22.14 22.44 21.62 22.44 1,092,666 +0.58(+2.64%)
Feb 28, 2020 21.19 21.92 20.94 21.86 984,790 +0.07(+0.33%)
Feb 27, 2020 22.31 22.61 21.79 21.79 1,586,478 -1.05(-4.58%)
Feb 26, 2020 23.43 23.52 22.83 22.84 710,650 -0.43(-1.86%)
Feb 25, 2020 24.20 24.20 23.19 23.27 595,696 -0.86(-3.55%)
Feb 24, 2020 24.39 24.39 24.07 24.12 477,441 -1.13(-4.46%)
Feb 21, 2020 25.30 25.30 25.08 25.25 256,791 -0.24(-0.95%)
Feb 20, 2020 25.64 25.74 25.46 25.49 258,073 -0.12(-0.46%)
Feb 19, 2020 25.49 25.70 25.40 25.61 158,568 +0.27(+1.07%)
Feb 18, 2020 25.31 25.39 25.17 25.34 203,607 -0.16(-0.64%)
Feb 14, 2020 25.67 25.67 25.40 25.50 198,777 -0.14(-0.53%)
Feb 13, 2020 25.65 25.77 25.55 25.64 184,735 -0.18(-0.70%)
Feb 12, 2020 25.76 25.86 25.67 25.82 506,150 +0.33(+1.31%)
Feb 11, 2020 25.49 25.58 25.42 25.49 224,458 +0.26(+1.04%)
Feb 10, 2020 25.23 25.23 25.07 25.22 602,652 -0.07(-0.29%)
Feb 07, 2020 25.36 25.44 25.26 25.30 260,340 -0.29(-1.13%)
Feb 06, 2020 25.81 25.82 25.53 25.58 313,920 -0.17(-0.67%)
Feb 05, 2020 25.47 25.83 25.47 25.76 355,406 +0.69(+2.77%)
Feb 04, 2020 25.25 25.38 25.03 25.06 1,111,024 +0.21(+0.83%)
Feb 03, 2020 25.13 25.16 24.83 24.85 498,443 -0.32(-1.25%)
Jan 31, 2020 25.48 25.48 25.08 25.17 437,487 -0.76(-2.92%)
Jan 30, 2020 25.63 25.93 25.49 25.93 673,874 +0.00(+0.00%)
Jan 29, 2020 26.16 26.18 25.90 25.93 377,171 -0.21(-0.79%)
Jan 28, 2020 26.09 26.21 26.00 26.13 393,237 +0.12(+0.45%)
Jan 27, 2020 26.18 26.24 25.99 26.02 364,096 -0.67(-2.50%)
Jan 24, 2020 26.88 26.90 26.52 26.68 959,389 -0.23(-0.87%)
Jan 23, 2020 26.75 26.95 26.56 26.92 476,851 -0.08(-0.30%)
Jan 22, 2020 27.13 27.23 26.95 27.00 383,989 -0.17(-0.63%)
Jan 21, 2020 27.44 27.44 27.14 27.17 213,437 -0.40(-1.44%)
Jan 17, 2020 27.75 27.80 27.54 27.57 490,731 -0.14(-0.52%)
Jan 16, 2020 27.83 27.90 27.69 27.71 528,194 +0.02(+0.07%)
Jan 15, 2020 27.76 27.79 27.63 27.69 282,669 -0.17(-0.61%)
Jan 14, 2020 27.79 27.88 27.66 27.87 214,770 -0.03(-0.10%)
Jan 13, 2020 27.86 27.92 27.69 27.89 273,540 +0.03(+0.10%)
Jan 10, 2020 28.00 28.00 27.83 27.87 227,950 -0.12(-0.42%)
Jan 09, 2020 27.86 27.99 27.58 27.98 1,520,786 +0.04(+0.13%)
Jan 08, 2020 28.24 28.31 27.89 27.95 763,076 -0.34(-1.21%)
Jan 07, 2020 28.32 28.32 28.01 28.29 296,882 -0.14(-0.51%)
Jan 06, 2020 28.28 28.51 28.26 28.43 470,431 +0.38(+1.35%)
Jan 03, 2020 28.21 28.29 27.99 28.05 256,347 +0.04(+0.13%)
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.