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 (%)
May 31, 2022 40.70 40.98 39.61 39.71 980,444 -0.56(-1.39%)
May 27, 2022 39.73 40.27 39.48 40.27 479,017 +0.50(+1.26%)
May 26, 2022 39.62 39.98 39.57 39.77 899,242 +0.41(+1.05%)
May 25, 2022 38.75 39.41 38.71 39.35 669,620 +0.66(+1.70%)
May 24, 2022 38.26 38.83 37.95 38.70 1,332,518 +0.06(+0.15%)
May 23, 2022 38.06 38.77 37.97 38.64 654,540 +1.02(+2.72%)
May 20, 2022 37.95 38.24 36.96 37.62 1,307,203 +0.10(+0.26%)
May 19, 2022 37.01 38.00 36.88 37.52 955,719 +0.07(+0.18%)
May 18, 2022 38.45 38.53 37.10 37.45 746,722 -0.80(-2.08%)
May 17, 2022 38.19 38.41 37.93 38.24 984,964 +0.53(+1.41%)
May 16, 2022 36.87 38.05 36.87 37.71 627,080 +0.83(+2.24%)
May 13, 2022 36.20 37.01 36.12 36.89 695,186 +1.23(+3.44%)
May 12, 2022 35.60 35.73 34.83 35.66 887,589 -0.11(-0.30%)
May 11, 2022 35.96 36.80 35.69 35.77 1,179,054 +0.52(+1.48%)
May 10, 2022 35.50 36.01 34.58 35.25 1,175,408 +0.22(+0.62%)
May 09, 2022 37.02 37.02 34.88 35.03 1,246,714 -2.75(-7.28%)
May 06, 2022 37.29 37.80 36.71 37.78 974,077 +0.85(+2.31%)
May 05, 2022 37.63 37.66 36.21 36.93 862,602 -0.53(-1.42%)
May 04, 2022 36.70 37.51 36.32 37.46 826,788 +1.34(+3.70%)
May 03, 2022 35.23 36.28 35.23 36.12 864,556 +0.99(+2.82%)
May 02, 2022 34.51 35.13 34.38 35.13 1,406,109 +0.28(+0.82%)
Apr 29, 2022 35.72 35.87 34.74 34.85 1,456,076 -0.83(-2.34%)
Apr 28, 2022 34.82 35.88 34.39 35.68 980,680 +1.09(+3.15%)
Apr 27, 2022 34.14 34.84 33.80 34.59 1,380,102 +0.42(+1.24%)
Apr 26, 2022 34.28 34.87 34.01 34.17 996,763 -0.10(-0.29%)
Apr 25, 2022 34.34 34.46 33.21 34.27 1,687,313 -1.11(-3.14%)
Apr 22, 2022 36.09 36.45 35.35 35.38 565,504 -0.93(-2.57%)
Apr 21, 2022 37.55 37.69 36.23 36.31 688,438 -1.06(-2.84%)
Apr 20, 2022 37.28 37.51 37.00 37.37 393,955 +0.18(+0.48%)
Apr 19, 2022 37.15 37.57 36.99 37.19 442,903 -0.16(-0.42%)
Apr 18, 2022 37.05 37.53 36.95 37.35 486,074 +0.38(+1.04%)
Apr 14, 2022 36.76 37.16 36.68 36.97 744,286 +0.10(+0.27%)
Apr 13, 2022 36.73 36.91 36.33 36.87 750,389 +0.63(+1.73%)
Apr 12, 2022 36.32 36.80 36.16 36.24 548,093 +0.51(+1.43%)
Apr 11, 2022 36.35 36.35 35.69 35.73 1,076,129 -0.94(-2.57%)
Apr 08, 2022 35.92 36.76 35.92 36.67 668,216 +0.78(+2.16%)
Apr 07, 2022 35.58 35.97 35.06 35.90 429,747 +0.36(+1.02%)
Apr 06, 2022 35.66 35.96 35.33 35.53 668,736 +0.08(+0.22%)
Apr 05, 2022 36.00 36.43 35.37 35.46 602,097 -0.53(-1.47%)
Apr 04, 2022 36.30 36.30 35.62 35.99 801,501 +0.15(+0.41%)
Apr 01, 2022 35.48 36.05 35.47 35.84 656,305 +0.33(+0.94%)
Mar 31, 2022 35.54 36.14 35.48 35.50 876,802 -0.49(-1.36%)
Mar 30, 2022 35.83 36.16 35.72 36.00 847,972 +0.55(+1.55%)
Mar 29, 2022 35.04 35.47 34.59 35.45 1,120,260 -0.10(-0.28%)
Mar 28, 2022 35.71 35.75 35.42 35.54 600,299 -0.89(-2.45%)
Mar 25, 2022 35.56 36.47 35.55 36.44 553,542 +0.72(+2.01%)
Mar 24, 2022 35.75 35.97 35.52 35.72 808,206 +0.06(+0.17%)
Mar 23, 2022 35.49 35.85 35.36 35.66 847,755 +0.66(+1.88%)
Mar 22, 2022 35.23 35.23 34.67 35.00 971,858 -0.14(-0.39%)
Mar 21, 2022 34.50 35.24 34.50 35.14 729,373 +1.15(+3.40%)
Mar 18, 2022 33.94 34.08 33.68 33.99 798,099 -0.01(-0.04%)
Mar 17, 2022 33.51 34.09 33.42 34.00 911,042 +0.96(+2.91%)
Mar 16, 2022 33.22 33.36 32.63 33.04 2,074,407 -0.01(-0.03%)
Mar 15, 2022 32.77 33.31 32.35 33.05 1,720,519 -0.77(-2.27%)
Mar 14, 2022 34.23 34.35 33.50 33.82 963,000 -0.91(-2.63%)
Mar 11, 2022 34.72 35.12 34.69 34.73 804,306 -0.32(-0.92%)
Mar 10, 2022 34.51 35.12 35.05 1,043,365 +0.73(+2.12%)
Mar 09, 2022 34.23 35.06 33.83 34.33 1,683,988 -0.82(-2.32%)
Mar 08, 2022 35.41 36.13 34.47 35.14 2,503,318 +0.41(+1.19%)
Mar 07, 2022 34.73 35.23 34.13 34.73 1,528,615 +0.49(+1.43%)
Mar 04, 2022 33.81 34.25 33.53 34.24 2,643,800 +0.41(+1.22%)
Mar 03, 2022 33.83 34.25 33.65 33.83 1,548,609 -0.42(-1.23%)
Mar 02, 2022 34.04 34.40 33.83 34.25 1,352,435 +1.10(+3.32%)
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.