Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.74 -0.42 (-1.02%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.07 20.24 19.62 19.73 983,054 -0.63(-3.11%)
Jan 28, 2021 20.30 20.52 20.14 20.36 1,049,689 +0.26(+1.32%)
Jan 27, 2021 20.16 20.58 19.86 20.09 711,784 -0.39(-1.89%)
Jan 26, 2021 20.81 21.07 20.46 20.48 526,444 -0.20(-0.96%)
Jan 25, 2021 20.75 20.77 20.36 20.68 815,840 -0.24(-1.13%)
Jan 22, 2021 20.73 20.94 20.60 20.92 3,629,772 -0.26(-1.25%)
Jan 21, 2021 21.70 21.75 20.99 21.18 690,093 -0.55(-2.52%)
Jan 20, 2021 21.80 21.82 21.57 21.73 786,998 +0.10(+0.48%)
Jan 19, 2021 21.52 21.72 21.40 21.62 1,478,707 +0.32(+1.51%)
Jan 15, 2021 21.73 21.78 21.11 21.30 1,225,138 -0.81(-3.67%)
Jan 14, 2021 21.64 22.26 21.64 22.12 1,001,983 +0.58(+2.67%)
Jan 13, 2021 21.71 21.71 21.44 21.54 538,557 -0.11(-0.52%)
Jan 12, 2021 21.29 21.71 21.21 21.65 705,948 +0.55(+2.60%)
Jan 11, 2021 20.64 21.15 20.52 21.11 875,812 +0.09(+0.45%)
Jan 08, 2021 21.22 21.23 20.84 21.01 613,469 -0.08(-0.36%)
Jan 07, 2021 20.91 21.14 20.77 21.09 751,265 +0.30(+1.45%)
Jan 06, 2021 20.58 20.96 20.42 20.78 1,030,268 +0.63(+3.14%)
Jan 05, 2021 19.49 20.51 19.49 20.15 1,134,094 +0.90(+4.66%)
Jan 04, 2021 19.48 19.61 19.10 19.25 1,097,148 +0.08(+0.39%)
Dec 31, 2020 19.18 19.18 19.18 545,388 -0.19(-0.97%)
Dec 30, 2020 19.26 19.55 19.22 19.37 545,388 +0.19(+0.98%)
Dec 29, 2020 19.40 19.43 19.12 19.18 671,126 -0.06(-0.29%)
Dec 28, 2020 19.40 19.59 19.19 19.24 730,604 -0.05(-0.24%)
Dec 24, 2020 19.40 19.40 19.16 19.28 526,632 -0.06(-0.29%)
Dec 23, 2020 19.18 19.57 19.18 19.34 1,335,137 +0.41(+2.14%)
Dec 22, 2020 19.16 19.18 18.90 18.93 490,908 -0.25(-1.28%)
Dec 21, 2020 18.90 19.32 18.76 19.18 761,830 -0.54(-2.73%)
Dec 18, 2020 20.02 20.02 19.61 19.72 814,782 -0.27(-1.37%)
Dec 17, 2020 20.19 20.28 19.89 19.99 1,008,902 -0.02(-0.09%)
Dec 16, 2020 20.10 20.17 19.88 20.01 3,834,629 -0.08(-0.38%)
Dec 15, 2020 19.89 20.15 19.72 20.09 913,581 +0.36(+1.82%)
Dec 14, 2020 20.59 20.59 19.67 19.73 1,903,681 -0.59(-2.90%)
Dec 11, 2020 20.44 20.44 20.07 20.32 916,356 -0.24(-1.16%)
Dec 10, 2020 19.94 20.73 19.90 20.55 1,734,064 +0.57(+2.85%)
Dec 09, 2020 20.21 20.40 19.80 19.99 4,942,628 -0.02(-0.09%)
Dec 08, 2020 19.69 20.14 19.67 20.00 784,810 +0.16(+0.79%)
Dec 07, 2020 20.02 20.04 19.70 19.85 1,093,280 -0.35(-1.73%)
Dec 04, 2020 19.73 20.21 19.73 20.20 1,118,890 +0.84(+4.32%)
Dec 03, 2020 19.26 19.55 19.13 19.36 1,392,847 +0.17(+0.91%)
Dec 02, 2020 18.70 19.38 18.69 19.19 1,271,945 +0.49(+2.60%)
Dec 01, 2020 18.92 19.01 18.65 18.70 1,252,952 +0.27(+1.45%)
Nov 30, 2020 19.31 19.31 18.42 18.43 1,015,818 -1.04(-5.33%)
Nov 27, 2020 19.54 19.65 19.38 19.47 542,739 -0.16(-0.80%)
Nov 25, 2020 19.82 19.87 19.48 19.63 830,488 -0.30(-1.52%)
Nov 24, 2020 19.62 19.97 19.53 19.93 2,185,154 +0.93(+4.88%)
Nov 23, 2020 18.34 19.00 18.28 19.00 838,854 +1.04(+5.78%)
Nov 20, 2020 17.98 18.04 17.85 17.96 754,415 -0.03(-0.15%)
Nov 19, 2020 17.75 18.02 17.61 17.99 738,167 +0.19(+1.08%)
Nov 18, 2020 18.27 18.38 17.80 17.80 836,997 -0.40(-2.17%)
Nov 17, 2020 17.84 18.20 17.64 18.19 736,390 +0.19(+1.07%)
Nov 16, 2020 17.79 18.00 17.56 18.00 1,054,275 +0.95(+5.55%)
Nov 13, 2020 16.70 17.10 16.70 17.05 431,841 +0.44(+2.66%)
Nov 12, 2020 16.93 17.07 16.48 16.61 714,572 -0.54(-3.16%)
Nov 11, 2020 17.40 17.43 17.05 17.16 1,466,356 -0.08(-0.48%)
Nov 10, 2020 16.95 17.27 16.81 17.24 1,672,498 +0.65(+3.93%)
Nov 09, 2020 16.44 16.88 16.33 16.59 2,353,703 +1.89(+12.88%)
Nov 06, 2020 15.00 15.12 14.69 14.69 481,359 -0.24(-1.60%)
Nov 05, 2020 15.02 15.17 14.92 14.93 565,559 +0.06(+0.43%)
Nov 04, 2020 14.94 15.17 14.55 14.87 982,099 +0.04(+0.25%)
Nov 03, 2020 15.00 15.07 14.74 14.83 1,526,938 +0.11(+0.75%)
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.