Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.11 28.19 27.77 27.86 1,473,389 -0.31(-1.09%)
Oct 28, 2021 27.92 28.18 27.87 28.17 685,058 +0.09(+0.31%)
Oct 27, 2021 28.34 28.51 28.05 28.08 1,067,050 -0.56(-1.94%)
Oct 26, 2021 28.68 28.64 790,684 +0.08(+0.27%)
Oct 25, 2021 28.50 28.71 28.39 28.56 662,234 +0.33(+1.15%)
Oct 22, 2021 28.14 28.24 27.88 28.24 680,661 +0.14(+0.51%)
Oct 21, 2021 28.49 28.51 27.92 28.09 1,687,210 -0.52(-1.81%)
Oct 20, 2021 28.24 28.61 28.15 28.61 1,532,786 +0.23(+0.81%)
Oct 19, 2021 28.26 28.47 28.15 28.38 1,262,953 +0.23(+0.82%)
Oct 18, 2021 28.31 28.45 28.04 28.15 829,300 -0.01(-0.03%)
Oct 15, 2021 28.23 28.33 28.14 28.16 1,197,894 +0.20(+0.72%)
Oct 14, 2021 27.96 28.13 27.73 27.96 1,215,046 +0.38(+1.39%)
Oct 13, 2021 27.41 27.69 27.16 27.57 2,364,112 +0.04(+0.14%)
Oct 12, 2021 27.47 27.72 27.37 27.54 667,775 +0.05(+0.17%)
Oct 11, 2021 27.88 27.95 27.49 27.49 2,167,373 +0.00(+0.00%)
Oct 08, 2021 27.10 27.55 27.10 27.49 2,187,871 +0.64(+2.39%)
Oct 07, 2021 26.69 26.97 26.58 26.85 1,884,482 +0.13(+0.50%)
Oct 06, 2021 26.54 26.75 26.28 26.71 3,088,877 -0.29(-1.07%)
Oct 05, 2021 27.10 27.32 26.80 27.00 1,665,036 +0.27(+1.00%)
Oct 04, 2021 26.63 26.96 26.57 26.73 2,119,425 +0.36(+1.38%)
Oct 01, 2021 25.88 26.40 25.87 26.37 1,363,590 +0.61(+2.38%)
Sep 30, 2021 25.89 26.08 25.67 25.75 1,428,733 -0.15(-0.59%)
Sep 29, 2021 25.90 26.02 25.62 25.91 882,657 -0.03(-0.11%)
Sep 28, 2021 26.13 26.34 25.88 25.93 3,836,194 +0.11(+0.41%)
Sep 27, 2021 25.45 25.93 25.45 25.83 1,544,917 +0.78(+3.10%)
Sep 24, 2021 24.79 25.14 24.74 25.05 1,112,185 +0.07(+0.27%)
Sep 23, 2021 24.48 25.02 24.36 24.99 2,648,132 +0.68(+2.80%)
Sep 22, 2021 24.12 24.59 24.12 24.30 881,975 +0.61(+2.59%)
Sep 21, 2021 23.79 23.91 23.46 23.69 761,197 +0.26(+1.11%)
Sep 20, 2021 23.47 23.61 23.09 23.43 1,276,266 -0.61(-2.55%)
Sep 17, 2021 24.19 24.41 23.98 24.05 973,867 -0.28(-1.14%)
Sep 16, 2021 24.58 24.58 24.21 24.32 7,486,597 -0.25(-1.01%)
Sep 15, 2021 24.16 24.58 24.08 24.57 3,343,103 +0.79(+3.31%)
Sep 14, 2021 24.29 24.31 23.72 23.79 962,821 -0.28(-1.16%)
Sep 13, 2021 23.76 24.18 23.76 24.06 728,258 +0.64(+2.74%)
Sep 10, 2021 23.76 23.76 23.41 23.42 710,638 +0.00(+0.00%)
Sep 09, 2021 23.31 23.67 23.21 23.42 557,287 -0.05(-0.20%)
Sep 08, 2021 23.83 23.94 23.45 23.47 670,081 -0.27(-1.13%)
Sep 07, 2021 23.79 24.00 23.68 23.74 1,053,610 -0.10(-0.40%)
Sep 03, 2021 23.91 24.00 23.73 23.83 615,209 -0.08(-0.32%)
Sep 02, 2021 23.62 24.04 23.58 23.91 1,687,640 +0.51(+2.17%)
Sep 01, 2021 23.60 23.70 23.35 23.40 784,127 -0.22(-0.93%)
Aug 31, 2021 23.63 23.79 23.54 23.62 4,081,351 -0.13(-0.57%)
Aug 30, 2021 24.05 24.05 23.75 23.76 582,380 -0.17(-0.72%)
Aug 27, 2021 23.57 24.03 23.57 23.93 651,831 +0.57(+2.42%)
Aug 26, 2021 23.52 23.63 23.32 23.36 754,028 -0.28(-1.18%)
Aug 25, 2021 23.49 23.72 23.39 23.64 3,382,835 +0.11(+0.45%)
Aug 24, 2021 23.35 23.61 23.28 23.54 628,456 +0.35(+1.49%)
Aug 23, 2021 22.88 23.25 22.88 23.19 869,228 +0.75(+3.33%)
Aug 20, 2021 22.20 22.51 22.16 22.44 579,248 +0.06(+0.26%)
Aug 19, 2021 22.55 22.65 22.14 22.39 4,032,132 -0.61(-2.67%)
Aug 18, 2021 23.41 23.49 22.97 23.00 777,639 -0.43(-1.84%)
Aug 17, 2021 23.40 23.73 23.24 23.43 1,078,452 -0.16(-0.69%)
Aug 16, 2021 23.67 23.67 23.39 23.59 963,982 -0.42(-1.76%)
Aug 13, 2021 24.17 24.18 23.96 24.02 342,200 -0.21(-0.87%)
Aug 12, 2021 24.28 24.37 24.03 24.23 345,488 -0.08(-0.32%)
Aug 11, 2021 24.11 24.34 24.00 24.30 837,037 +0.23(+0.96%)
Aug 10, 2021 23.80 24.12 23.80 24.07 9,284,108 +0.34(+1.41%)
Aug 09, 2021 23.78 23.88 23.59 23.74 1,196,347 -0.29(-1.20%)
Aug 06, 2021 24.01 24.13 23.88 24.03 555,209 +0.15(+0.64%)
Aug 05, 2021 23.76 24.09 23.73 23.87 982,383 +0.30(+1.26%)
Aug 04, 2021 23.83 23.98 23.55 23.58 951,549 -0.58(-2.38%)
Aug 03, 2021 23.78 24.17 23.51 24.15 1,246,994 +0.49(+2.07%)
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.