Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.