Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.44 -0.30 (-0.77%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 34.51 35.13 34.38 35.13 1,406,109 +0.28(+0.82%)
Apr 29, 2022 35.72 35.87 34.74 34.85 1,456,076 -0.83(-2.34%)
Apr 28, 2022 34.82 35.88 34.39 35.68 980,680 +1.09(+3.15%)
Apr 27, 2022 34.14 34.84 33.80 34.59 1,380,102 +0.42(+1.24%)
Apr 26, 2022 34.28 34.87 34.01 34.17 996,763 -0.10(-0.29%)
Apr 25, 2022 34.34 34.46 33.21 34.27 1,687,313 -1.11(-3.14%)
Apr 22, 2022 36.09 36.45 35.35 35.38 565,504 -0.93(-2.57%)
Apr 21, 2022 37.55 37.69 36.23 36.31 688,438 -1.06(-2.84%)
Apr 20, 2022 37.28 37.51 37.00 37.37 393,955 +0.18(+0.48%)
Apr 19, 2022 37.15 37.57 36.99 37.19 442,903 -0.16(-0.42%)
Apr 18, 2022 37.05 37.53 36.95 37.35 486,074 +0.38(+1.04%)
Apr 14, 2022 36.76 37.16 36.68 36.97 744,286 +0.10(+0.27%)
Apr 13, 2022 36.73 36.91 36.33 36.87 750,389 +0.63(+1.73%)
Apr 12, 2022 36.32 36.80 36.16 36.24 548,093 +0.51(+1.43%)
Apr 11, 2022 36.35 36.35 35.69 35.73 1,076,129 -0.94(-2.57%)
Apr 08, 2022 35.92 36.76 35.92 36.67 668,216 +0.78(+2.16%)
Apr 07, 2022 35.58 35.97 35.06 35.90 429,747 +0.36(+1.02%)
Apr 06, 2022 35.66 35.96 35.33 35.53 668,736 +0.08(+0.22%)
Apr 05, 2022 36.00 36.43 35.37 35.46 602,097 -0.53(-1.47%)
Apr 04, 2022 36.30 36.30 35.62 35.99 801,501 +0.15(+0.41%)
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.