Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.22 -0.17 (-0.41%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.60 18.06 17.46 17.95 300,950 +0.15(+0.83%)
Jun 29, 2020 17.63 17.91 17.55 17.81 298,239 +0.28(+1.63%)
Jun 26, 2020 17.95 17.95 17.47 17.52 833,644 -0.54(-3.00%)
Jun 25, 2020 17.65 18.10 17.59 18.06 1,193,642 +0.29(+1.65%)
Jun 24, 2020 18.43 18.43 17.69 17.77 576,238 -0.90(-4.82%)
Jun 23, 2020 18.85 18.91 18.66 18.67 339,164 +0.11(+0.59%)
Jun 22, 2020 18.41 18.61 18.29 18.56 368,459 +0.13(+0.70%)
Jun 19, 2020 19.11 19.12 18.43 18.43 312,018 -0.27(-1.42%)
Jun 18, 2020 18.42 18.82 18.35 18.70 300,562 +0.11(+0.59%)
Jun 17, 2020 19.08 19.08 18.57 18.59 423,696 -0.48(-2.51%)
Jun 16, 2020 19.33 19.45 18.70 19.07 461,871 +0.40(+2.12%)
Jun 15, 2020 17.99 18.83 17.76 18.67 1,167,841 -0.02(-0.09%)
Jun 12, 2020 18.94 19.06 18.24 18.69 690,174 +0.51(+2.83%)
Jun 11, 2020 18.77 19.11 18.14 18.17 756,971 -1.79(-8.94%)
Jun 10, 2020 20.59 20.61 19.92 19.96 453,033 -0.78(-3.74%)
Jun 09, 2020 20.83 21.01 20.55 20.73 839,340 -0.74(-3.44%)
Jun 08, 2020 21.40 21.49 20.94 21.47 770,682 +0.74(+3.57%)
Jun 05, 2020 20.37 20.90 20.37 20.73 651,572 +1.24(+6.33%)
Jun 04, 2020 19.46 19.58 19.20 19.50 420,737 -0.07(-0.37%)
Jun 03, 2020 19.37 19.63 19.32 19.57 617,527 +0.59(+3.09%)
Jun 02, 2020 18.72 19.03 18.72 18.99 863,115 +0.49(+2.63%)
Jun 01, 2020 18.17 18.55 17.99 18.50 754,061 +0.39(+2.14%)
May 29, 2020 18.03 18.18 17.74 18.11 473,316 -0.07(-0.40%)
May 28, 2020 18.63 18.63 18.17 18.18 468,295 -0.32(-1.75%)
May 27, 2020 18.60 18.64 18.08 18.51 1,330,177 +0.26(+1.43%)
May 26, 2020 18.30 18.42 18.22 18.25 753,597 +0.44(+2.48%)
May 22, 2020 17.79 17.82 17.48 17.80 428,502 -0.14(-0.75%)
May 21, 2020 18.28 18.32 17.80 17.94 3,024,872 -0.25(-1.39%)
May 20, 2020 18.08 18.30 17.99 18.19 716,283 +0.52(+2.96%)
May 19, 2020 18.14 18.14 17.67 17.67 861,180 -0.32(-1.80%)
May 18, 2020 17.75 18.11 17.71 17.99 1,474,929 +1.21(+7.20%)
May 15, 2020 16.80 17.10 16.65 16.79 425,618 +0.01(+0.05%)
May 14, 2020 16.42 16.88 16.05 16.78 1,302,924 +0.02(+0.11%)
May 13, 2020 17.32 17.39 16.60 16.76 854,253 -0.62(-3.58%)
May 12, 2020 17.86 17.86 17.35 17.38 3,281,694 -0.32(-1.78%)
May 11, 2020 17.79 17.84 17.60 17.70 482,072 -0.25(-1.41%)
May 08, 2020 17.70 17.95 17.58 17.95 1,274,970 +0.62(+3.59%)
May 07, 2020 17.44 17.65 17.27 17.33 583,064 +0.34(+2.02%)
May 06, 2020 17.43 17.51 16.97 16.98 766,521 -0.40(-2.28%)
May 05, 2020 17.88 18.06 17.36 17.38 1,011,663 +0.23(+1.37%)
May 04, 2020 16.61 17.20 16.42 17.15 1,472,645 +0.39(+2.31%)
May 01, 2020 17.32 17.44 16.65 16.76 1,328,547 -0.95(-5.35%)
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%)
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.