Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 28.18 28.18 27.35 27.55 2,008,101 -0.21(-0.76%)
Dec 02, 2021 27.07 27.85 26.86 27.76 1,319,339 +0.88(+3.27%)
Dec 01, 2021 27.80 27.99 26.88 26.88 4,122,736 -0.32(-1.18%)
Nov 30, 2021 27.22 27.53 27.02 27.20 2,570,567 -0.54(-1.95%)
Nov 29, 2021 28.21 28.34 27.64 27.74 1,574,769 +0.16(+0.58%)
Nov 26, 2021 27.47 27.60 27.06 27.58 1,961,430 -1.24(-4.30%)
Nov 24, 2021 28.41 28.89 28.33 28.82 338,875 +0.25(+0.88%)
Nov 23, 2021 28.15 28.63 28.15 28.57 1,168,972 +0.76(+2.73%)
Nov 22, 2021 27.46 28.17 27.42 27.81 873,846 +0.31(+1.13%)
Nov 19, 2021 27.93 27.96 27.46 27.50 2,135,335 -1.01(-3.54%)
Nov 18, 2021 28.55 28.59 28.49 28.51 659,214 -0.17(-0.59%)
Nov 17, 2021 28.84 29.14 28.59 28.68 866,455 -0.33(-1.14%)
Nov 16, 2021 29.01 29.24 28.95 29.01 384,138 +0.03(+0.10%)
Nov 15, 2021 28.76 29.13 28.61 28.98 1,028,793 +0.20(+0.69%)
Nov 12, 2021 28.75 28.86 28.67 28.78 514,105 -0.09(-0.31%)
Nov 11, 2021 28.93 29.10 28.87 28.87 332,286 +0.03(+0.10%)
Nov 10, 2021 29.48 28.84 750,837 -0.69(-2.34%)
Nov 09, 2021 29.47 29.54 29.15 29.53 622,827 +0.11(+0.37%)
Nov 08, 2021 29.43 29.65 29.30 29.42 384,404 +0.17(+0.58%)
Nov 05, 2021 29.21 29.33 29.00 29.25 403,403 +0.41(+1.42%)
Nov 04, 2021 29.19 29.25 28.67 28.84 6,345,223 -0.01(-0.03%)
Nov 03, 2021 28.70 29.01 28.67 28.85 756,073 -0.27(-0.93%)
Nov 02, 2021 29.23 29.29 29.04 29.12 300,402 -0.31(-1.05%)
Nov 01, 2021 29.27 29.51 29.20 29.43 583,859 +0.38(+1.31%)
Oct 29, 2021 29.31 29.39 28.95 29.05 1,413,169 -0.32(-1.09%)
Oct 28, 2021 29.11 29.38 29.06 29.37 657,059 +0.09(+0.31%)
Oct 27, 2021 29.55 29.73 29.25 29.28 1,023,438 -0.58(-1.94%)
Oct 26, 2021 29.90 29.86 758,367 +0.08(+0.27%)
Oct 25, 2021 29.71 29.93 29.60 29.78 635,167 +0.34(+1.15%)
Oct 22, 2021 29.34 29.45 29.07 29.44 652,841 +0.15(+0.51%)
Oct 21, 2021 29.70 29.72 29.11 29.29 1,618,250 -0.54(-1.81%)
Oct 20, 2021 29.44 29.83 29.35 29.83 1,470,138 +0.24(+0.81%)
Oct 19, 2021 29.46 29.68 29.35 29.59 1,211,334 +0.24(+0.82%)
Oct 18, 2021 29.52 29.67 29.24 29.35 795,405 -0.01(-0.03%)
Oct 15, 2021 29.43 29.54 29.34 29.36 1,148,934 +0.21(+0.72%)
Oct 14, 2021 29.15 29.33 28.92 29.15 1,165,385 +0.40(+1.39%)
Oct 13, 2021 28.58 28.87 28.32 28.75 2,267,486 +0.04(+0.14%)
Oct 12, 2021 28.64 28.90 28.54 28.71 640,482 +0.05(+0.17%)
Oct 11, 2021 29.07 29.14 28.66 28.66 2,078,788 +0.00(+0.00%)
Oct 08, 2021 28.26 28.73 28.25 28.66 2,098,448 +0.67(+2.39%)
Oct 07, 2021 27.83 28.11 27.71 27.99 1,807,459 +0.14(+0.50%)
Oct 06, 2021 27.67 27.89 27.40 27.85 2,962,628 -0.30(-1.07%)
Oct 05, 2021 28.26 28.48 27.94 28.15 1,596,983 +0.28(+1.00%)
Oct 04, 2021 27.76 28.11 27.70 27.87 2,032,800 +0.38(+1.38%)
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.