Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.23 -0.16 (-0.39%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.26 18.30 17.55 17.71 1,871,736 -0.69(-3.77%)
Apr 29, 2020 17.80 18.41 17.78 18.40 969,961 +1.19(+6.91%)
Apr 28, 2020 17.15 17.35 16.92 17.21 727,570 +0.31(+1.81%)
Apr 27, 2020 16.57 16.99 16.24 16.90 1,000,588 +0.31(+1.85%)
Apr 24, 2020 16.86 16.91 16.38 16.60 852,790 +0.00(+0.00%)
Apr 23, 2020 16.61 16.93 16.46 16.60 1,171,977 +0.38(+2.33%)
Apr 22, 2020 16.27 16.32 16.01 16.22 2,145,163 +0.62(+3.99%)
Apr 21, 2020 15.48 15.79 15.26 15.60 1,485,825 -0.32(-2.04%)
Apr 20, 2020 15.79 16.43 15.55 15.92 1,625,050 -0.52(-3.18%)
Apr 17, 2020 15.65 16.45 15.64 16.44 1,264,654 +0.88(+5.68%)
Apr 16, 2020 15.79 15.79 15.24 15.56 972,148 -0.26(-1.65%)
Apr 15, 2020 16.02 16.05 15.47 15.82 1,560,492 -0.87(-5.24%)
Apr 14, 2020 16.89 17.00 16.57 16.70 1,600,753 -0.11(-0.64%)
Apr 13, 2020 17.33 17.38 16.65 16.80 1,132,262 -0.04(-0.27%)
Apr 09, 2020 17.44 17.85 16.41 16.85 1,309,689 -0.14(-0.80%)
Apr 08, 2020 16.47 17.01 16.36 16.98 725,632 +0.70(+4.32%)
Apr 07, 2020 16.82 17.07 16.24 16.28 926,945 +0.16(+1.01%)
Apr 06, 2020 15.87 16.20 15.62 16.12 1,331,700 +0.56(+3.59%)
Apr 03, 2020 16.13 16.17 15.21 15.56 1,648,676 -0.48(-2.98%)
Apr 02, 2020 15.62 16.72 15.29 16.04 1,812,594 +1.26(+8.54%)
Apr 01, 2020 15.10 15.29 14.69 14.78 893,310 -0.45(-2.96%)
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%)
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.