Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.21 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.32 33.79 33.09 33.33 605,543 -0.23(-0.69%)
Sep 29, 2022 33.33 33.64 32.75 33.56 449,582 -0.04(-0.12%)
Sep 28, 2022 32.57 33.74 32.43 33.60 696,434 +1.25(+3.86%)
Sep 27, 2022 32.31 32.91 32.16 32.35 944,406 +0.40(+1.25%)
Sep 26, 2022 32.50 32.91 31.91 31.95 967,427 -0.84(-2.56%)
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%)
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.