Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.05 -0.85 (-2.13%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.45 40.48 39.45 40.06 1,205,087 +0.08(+0.20%)
Oct 28, 2022 40.05 40.39 39.35 39.98 543,264 +0.19(+0.48%)
Oct 27, 2022 40.00 40.37 39.71 39.79 2,036,407 +0.28(+0.71%)
Oct 26, 2022 39.05 39.77 39.00 39.51 476,834 +0.52(+1.33%)
Oct 25, 2022 38.85 39.13 38.65 38.99 813,830 +0.07(+0.18%)
Oct 24, 2022 38.86 39.26 38.61 38.92 591,313 +0.01(+0.03%)
Oct 21, 2022 37.99 38.97 37.90 38.91 1,390,971 +1.00(+2.64%)
Oct 20, 2022 38.09 38.47 37.72 37.91 1,314,800 +0.21(+0.56%)
Oct 19, 2022 36.88 37.84 36.87 37.70 437,949 +0.80(+2.17%)
Oct 18, 2022 36.96 37.23 36.26 36.90 777,540 +0.18(+0.49%)
Oct 17, 2022 36.83 37.23 36.70 36.72 1,302,773 +0.48(+1.32%)
Oct 14, 2022 37.14 37.54 36.17 36.24 774,649 -1.19(-3.18%)
Oct 13, 2022 35.51 37.60 35.51 37.43 606,007 +1.40(+3.89%)
Oct 12, 2022 35.75 36.25 35.43 36.03 302,185 +0.09(+0.25%)
Oct 11, 2022 35.85 36.56 35.59 35.94 1,131,240 -0.45(-1.24%)
Oct 10, 2022 37.17 37.42 36.30 36.39 636,927 -0.77(-2.07%)
Oct 07, 2022 37.35 37.77 36.88 37.16 570,098 -0.13(-0.35%)
Oct 06, 2022 36.60 37.36 36.47 37.29 710,107 +0.25(+0.67%)
Oct 05, 2022 36.48 37.33 36.11 37.04 1,084,485 +0.48(+1.31%)
Oct 04, 2022 35.92 36.58 35.66 36.56 1,644,139 +1.40(+3.98%)
Oct 03, 2022 34.56 35.33 34.56 35.16 1,923,542 +1.83(+5.49%)
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%)
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.