Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.39 23.42 23.22 23.28 822,595 -0.14(-0.61%)
Mar 30, 2021 23.48 23.60 23.29 23.42 1,607,848 -0.25(-1.04%)
Mar 29, 2021 23.64 23.81 23.37 23.66 1,095,149 -0.14(-0.59%)
Mar 26, 2021 23.68 23.84 23.51 23.81 2,144,230 +0.49(+2.11%)
Mar 25, 2021 23.05 23.35 22.66 23.31 3,936,126 +0.00(+0.00%)
Mar 24, 2021 23.09 23.60 23.09 23.31 954,942 +0.46(+2.02%)
Mar 23, 2021 22.89 23.25 22.75 22.85 772,766 -0.52(-2.22%)
Mar 22, 2021 23.52 23.54 23.36 23.37 520,342 -0.13(-0.56%)
Mar 19, 2021 23.39 23.80 23.15 23.50 1,073,703 +0.03(+0.12%)
Mar 18, 2021 24.25 24.30 23.38 23.48 4,303,362 -0.98(-4.02%)
Mar 17, 2021 24.17 24.50 24.01 24.46 1,660,138 +0.24(+0.97%)
Mar 16, 2021 24.52 24.52 24.09 24.22 844,856 -0.59(-2.36%)
Mar 15, 2021 25.00 25.02 24.50 24.81 954,341 -0.19(-0.76%)
Mar 12, 2021 24.95 25.13 24.88 25.00 759,503 +0.09(+0.38%)
Mar 11, 2021 24.91 25.17 24.80 24.90 1,122,858 +0.16(+0.65%)
Mar 10, 2021 24.30 24.79 24.27 24.74 6,576,759 +0.53(+2.18%)
Mar 09, 2021 24.44 24.67 24.10 24.21 1,075,735 -0.29(-1.19%)
Mar 08, 2021 24.66 24.72 24.23 24.50 3,089,230 -0.19(-0.76%)
Mar 05, 2021 24.55 24.72 24.02 24.69 1,384,833 +0.84(+3.52%)
Mar 04, 2021 23.67 24.31 23.43 23.85 1,298,558 +0.40(+1.69%)
Mar 03, 2021 23.26 23.84 23.26 23.46 1,129,791 +0.27(+1.18%)
Mar 02, 2021 23.19 23.39 23.13 23.18 1,100,231 +0.02(+0.08%)
Mar 01, 2021 23.20 23.43 23.06 23.16 667,822 +0.41(+1.78%)
Feb 26, 2021 23.08 23.08 22.31 22.76 1,321,717 -0.65(-2.78%)
Feb 25, 2021 23.99 24.04 23.25 23.41 1,388,476 -0.34(-1.43%)
Feb 24, 2021 23.22 23.86 23.07 23.75 1,285,678 +0.64(+2.78%)
Feb 23, 2021 22.94 23.22 22.34 23.11 2,537,333 +0.40(+1.75%)
Feb 22, 2021 22.25 22.95 22.21 22.71 836,935 +0.49(+2.21%)
Feb 19, 2021 22.02 22.26 21.98 22.22 1,269,827 +0.24(+1.07%)
Feb 18, 2021 22.30 22.37 21.92 21.98 852,595 -0.46(-2.06%)
Feb 17, 2021 22.29 22.48 22.07 22.45 893,773 +0.32(+1.45%)
Feb 16, 2021 22.14 22.30 22.01 22.12 1,149,604 +0.58(+2.67%)
Feb 12, 2021 21.13 21.56 21.13 21.55 584,876 +0.33(+1.56%)
Feb 11, 2021 21.45 21.45 20.92 21.22 642,165 -0.23(-1.06%)
Feb 10, 2021 21.26 21.47 21.06 21.45 634,566 +0.24(+1.11%)
Feb 09, 2021 21.39 21.39 21.02 21.21 396,489 -0.18(-0.84%)
Feb 08, 2021 21.04 21.45 20.99 21.39 1,135,983 +0.60(+2.91%)
Feb 05, 2021 20.81 20.90 20.68 20.78 821,877 +0.16(+0.78%)
Feb 04, 2021 20.60 20.64 20.25 20.62 2,384,033 +0.08(+0.41%)
Feb 03, 2021 20.02 20.59 19.97 20.54 1,237,600 +0.54(+2.69%)
Feb 02, 2021 20.19 20.27 19.96 20.00 5,075,439 +0.17(+0.86%)
Feb 01, 2021 19.92 19.97 19.58 19.83 831,633 +0.10(+0.53%)
Jan 29, 2021 20.07 20.24 19.62 19.73 983,054 -0.63(-3.11%)
Jan 28, 2021 20.30 20.52 20.14 20.36 1,049,689 +0.26(+1.32%)
Jan 27, 2021 20.16 20.58 19.86 20.09 711,784 -0.39(-1.89%)
Jan 26, 2021 20.81 21.07 20.46 20.48 526,444 -0.20(-0.96%)
Jan 25, 2021 20.75 20.77 20.36 20.68 815,840 -0.24(-1.13%)
Jan 22, 2021 20.73 20.94 20.60 20.92 3,629,772 -0.26(-1.25%)
Jan 21, 2021 21.70 21.75 20.99 21.18 690,093 -0.55(-2.52%)
Jan 20, 2021 21.80 21.82 21.57 21.73 786,998 +0.10(+0.48%)
Jan 19, 2021 21.52 21.72 21.40 21.62 1,478,707 +0.32(+1.51%)
Jan 15, 2021 21.73 21.78 21.11 21.30 1,225,138 -0.81(-3.67%)
Jan 14, 2021 21.64 22.26 21.64 22.12 1,001,983 +0.58(+2.67%)
Jan 13, 2021 21.71 21.71 21.44 21.54 538,557 -0.11(-0.52%)
Jan 12, 2021 21.29 21.71 21.21 21.65 705,948 +0.55(+2.60%)
Jan 11, 2021 20.64 21.15 20.52 21.11 875,812 +0.09(+0.45%)
Jan 08, 2021 21.22 21.23 20.84 21.01 613,469 -0.08(-0.36%)
Jan 07, 2021 20.91 21.14 20.77 21.09 751,265 +0.30(+1.45%)
Jan 06, 2021 20.58 20.96 20.42 20.78 1,030,268 +0.63(+3.14%)
Jan 05, 2021 19.49 20.51 19.49 20.15 1,134,094 +0.90(+4.66%)
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.