Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.19 -0.20 (-0.48%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.82 17.83 17.47 17.47 479,118 -0.36(-2.01%)
Aug 28, 2020 17.66 17.83 17.55 17.83 335,743 +0.28(+1.62%)
Aug 27, 2020 17.61 17.66 17.38 17.54 767,902 -0.01(-0.05%)
Aug 26, 2020 17.85 17.85 17.54 17.55 7,352,646 -0.29(-1.65%)
Aug 25, 2020 18.12 18.15 17.74 17.84 489,049 -0.18(-1.02%)
Aug 24, 2020 17.84 18.10 17.72 18.03 641,821 +0.42(+2.40%)
Aug 21, 2020 17.64 17.64 17.47 17.61 403,653 -0.15(-0.83%)
Aug 20, 2020 17.83 17.88 17.71 17.75 610,258 -0.26(-1.43%)
Aug 19, 2020 18.20 18.25 17.97 18.01 406,661 -0.15(-0.81%)
Aug 18, 2020 18.35 18.45 18.13 18.16 707,720 -0.19(-1.05%)
Aug 17, 2020 18.44 18.44 18.25 18.35 575,100 -0.05(-0.25%)
Aug 14, 2020 18.24 18.42 18.13 18.40 2,111,319 -0.01(-0.05%)
Aug 13, 2020 18.74 18.74 18.34 18.40 735,847 -0.31(-1.67%)
Aug 12, 2020 18.81 18.87 18.59 18.72 831,752 +0.28(+1.55%)
Aug 11, 2020 18.73 18.93 18.38 18.43 978,368 +0.05(+0.25%)
Aug 10, 2020 18.04 18.39 18.04 18.39 661,691 +0.41(+2.30%)
Aug 07, 2020 17.89 17.97 17.70 17.97 877,503 -0.06(-0.31%)
Aug 06, 2020 18.10 18.16 17.97 18.03 891,881 -0.11(-0.61%)
Aug 05, 2020 18.24 18.34 18.02 18.14 1,631,811 +0.23(+1.28%)
Aug 04, 2020 17.47 17.95 17.47 17.91 1,955,823 +0.51(+2.90%)
Aug 03, 2020 17.40 17.48 17.24 17.40 582,054 +0.11(+0.64%)
Jul 31, 2020 17.43 17.43 17.06 17.29 1,601,120 -0.29(-1.67%)
Jul 30, 2020 17.86 17.86 17.37 17.59 781,871 -0.57(-3.14%)
Jul 29, 2020 17.92 18.18 17.84 18.16 530,304 +0.30(+1.70%)
Jul 28, 2020 18.03 18.10 17.84 17.85 1,526,813 -0.28(-1.52%)
Jul 27, 2020 18.10 18.16 17.90 18.13 1,901,191 +0.05(+0.25%)
Jul 24, 2020 18.11 18.29 18.02 18.08 1,489,024 -0.03(-0.15%)
Jul 23, 2020 18.19 18.24 18.00 18.11 1,016,876 -0.13(-0.71%)
Jul 22, 2020 18.29 18.29 18.02 18.24 13,812,186 -0.15(-0.80%)
Jul 21, 2020 17.84 18.55 17.84 18.39 2,053,608 +0.77(+4.38%)
Jul 20, 2020 17.80 17.92 17.60 17.61 1,287,430 -0.24(-1.34%)
Jul 17, 2020 18.07 18.19 17.80 17.85 384,281 -0.20(-1.12%)
Jul 16, 2020 18.07 18.23 17.91 18.06 498,256 -0.13(-0.71%)
Jul 15, 2020 18.18 18.27 17.99 18.18 1,667,471 +0.35(+1.96%)
Jul 14, 2020 17.24 17.87 17.18 17.84 413,306 +0.58(+3.35%)
Jul 13, 2020 17.47 17.57 17.23 17.26 549,013 -0.05(-0.27%)
Jul 10, 2020 16.90 17.33 16.90 17.30 398,756 +0.37(+2.17%)
Jul 09, 2020 17.61 17.61 16.92 16.93 1,065,886 -0.70(-3.96%)
Jul 08, 2020 17.57 17.83 17.50 17.63 444,979 +0.07(+0.42%)
Jul 07, 2020 17.91 17.91 17.55 17.56 521,742 -0.52(-2.90%)
Jul 06, 2020 18.25 18.35 17.91 18.08 748,733 +0.15(+0.82%)
Jul 02, 2020 18.12 18.29 17.90 17.94 495,833 +0.20(+1.14%)
Jul 01, 2020 17.99 18.24 17.73 17.73 424,600 -0.22(-1.23%)
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%)
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.