Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.16 15.33 15.02 15.07 871,125 -0.07(-0.49%)
Sep 29, 2020 15.40 15.40 15.02 15.14 660,658 -0.34(-2.20%)
Sep 28, 2020 15.55 15.62 15.44 15.48 847,153 +0.25(+1.63%)
Sep 25, 2020 15.17 15.29 15.03 15.23 1,148,383 -0.07(-0.48%)
Sep 24, 2020 15.30 15.50 15.04 15.31 1,500,816 +0.03(+0.18%)
Sep 23, 2020 15.93 15.95 15.26 15.28 955,289 -0.58(-3.65%)
Sep 22, 2020 15.97 16.19 15.80 15.86 1,020,359 -0.06(-0.35%)
Sep 21, 2020 16.10 16.11 15.67 15.91 990,700 -0.49(-2.97%)
Sep 18, 2020 16.60 16.61 16.31 16.40 596,284 -0.28(-1.71%)
Sep 17, 2020 16.51 16.70 16.36 16.69 534,571 +0.00(+0.00%)
Sep 16, 2020 16.40 16.90 16.31 16.69 847,485 +0.38(+2.31%)
Sep 15, 2020 16.54 16.63 16.28 16.31 1,397,424 -0.07(-0.45%)
Sep 14, 2020 16.40 16.48 16.31 16.38 942,675 +0.02(+0.11%)
Sep 11, 2020 16.36 16.47 16.23 16.36 1,568,471 +0.05(+0.28%)
Sep 10, 2020 16.88 16.88 16.31 16.32 716,414 -0.46(-2.74%)
Sep 09, 2020 16.77 16.92 16.73 16.78 793,026 +0.18(+1.11%)
Sep 08, 2020 16.81 16.84 16.47 16.59 825,328 -0.56(-3.27%)
Sep 04, 2020 17.36 17.41 16.97 17.16 845,833 -0.06(-0.37%)
Sep 03, 2020 17.31 17.57 17.12 17.22 905,418 -0.11(-0.64%)
Sep 02, 2020 17.47 17.47 17.24 17.33 7,650,874 -0.07(-0.42%)
Sep 01, 2020 17.46 17.50 17.21 17.40 650,208 -0.06(-0.37%)
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%)
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.