Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 33.61 33.72 33.42 33.53 614,370 -0.69(-2.01%)
May 30, 2023 34.17 34.23 33.94 34.22 563,419 -0.43(-1.25%)
May 26, 2023 34.82 34.93 34.51 34.66 329,804 -0.01(-0.03%)
May 25, 2023 34.89 34.89 34.38 34.67 328,742 -0.65(-1.85%)
May 24, 2023 35.43 35.56 35.09 35.32 354,133 -0.01(-0.03%)
May 23, 2023 35.20 35.67 35.20 35.33 478,919 +0.30(+0.86%)
May 22, 2023 35.01 35.27 34.97 35.03 292,841 -0.08(-0.22%)
May 19, 2023 35.13 35.36 34.96 35.10 275,389 +0.21(+0.60%)
May 18, 2023 34.65 34.91 34.39 34.89 350,605 +0.12(+0.35%)
May 17, 2023 34.53 34.92 34.29 34.77 584,520 +0.56(+1.63%)
May 16, 2023 34.87 34.98 34.18 34.21 281,425 -0.78(-2.24%)
May 15, 2023 34.92 35.18 34.72 35.00 349,900 +0.24(+0.68%)
May 12, 2023 34.90 35.13 34.58 34.76 307,930 +0.00(+0.00%)
May 11, 2023 34.70 34.83 34.42 34.76 325,542 -0.42(-1.18%)
May 10, 2023 35.67 35.71 34.91 35.18 513,410 -0.31(-0.88%)
May 09, 2023 35.12 35.72 35.06 35.49 489,001 -0.02(-0.05%)
May 08, 2023 35.92 36.06 35.47 35.51 327,306 +0.04(+0.11%)
May 05, 2023 35.23 35.70 35.23 35.47 542,157 +0.99(+2.88%)
May 04, 2023 34.68 35.03 34.36 34.48 408,000 -0.21(-0.60%)
May 03, 2023 34.81 35.09 34.66 34.69 402,657 -0.53(-1.50%)
May 02, 2023 36.23 36.23 34.91 35.21 1,066,205 -1.54(-4.19%)
May 01, 2023 36.77 37.15 36.60 36.75 417,444 -0.39(-1.04%)
Apr 28, 2023 36.45 37.32 36.35 37.14 387,959 +0.64(+1.76%)
Apr 27, 2023 36.36 36.62 36.15 36.50 365,860 +0.08(+0.21%)
Apr 26, 2023 36.71 36.95 36.24 36.42 290,976 -0.34(-0.92%)
Apr 25, 2023 37.11 37.14 36.57 36.76 230,155 -0.65(-1.74%)
Apr 24, 2023 36.86 37.56 36.83 37.42 272,048 +0.49(+1.33%)
Apr 21, 2023 37.16 37.17 36.80 36.92 238,248 -0.17(-0.46%)
Apr 20, 2023 36.88 37.09 36.74 37.09 342,298 -0.25(-0.66%)
Apr 19, 2023 37.24 37.39 37.06 37.34 283,100 -0.24(-0.63%)
Apr 18, 2023 37.39 37.67 37.26 37.58 279,831 +0.09(+0.23%)
Apr 17, 2023 37.79 37.85 37.39 37.49 309,642 -0.38(-1.00%)
Apr 14, 2023 37.85 38.05 37.66 37.87 339,101 +0.05(+0.12%)
Apr 13, 2023 37.64 37.90 37.50 37.82 648,661 +0.32(+0.86%)
Apr 12, 2023 37.68 37.77 37.41 37.50 231,709 +0.13(+0.35%)
Apr 11, 2023 37.21 37.54 37.09 37.37 297,483 +0.36(+0.97%)
Apr 10, 2023 36.74 37.30 36.74 37.01 264,235 +0.20(+0.54%)
Apr 06, 2023 37.22 37.22 36.77 36.81 497,983 -0.40(-1.07%)
Apr 05, 2023 36.87 37.21 36.56 37.21 873,677 +0.36(+0.97%)
Apr 04, 2023 37.47 37.47 36.55 36.85 483,669 -0.53(-1.42%)
Apr 03, 2023 37.13 37.54 37.03 37.38 990,141 +1.71(+4.79%)
Mar 31, 2023 35.59 35.73 35.49 35.67 454,602 +0.11(+0.32%)
Mar 30, 2023 35.67 35.70 35.38 35.55 871,612 +0.25(+0.70%)
Mar 29, 2023 35.21 35.34 35.04 35.31 497,374 +0.49(+1.41%)
Mar 28, 2023 34.26 35.00 34.23 34.82 739,424 +0.48(+1.40%)
Mar 27, 2023 33.96 34.51 33.78 34.34 853,038 +0.72(+2.14%)
Mar 24, 2023 33.09 33.75 32.89 33.62 1,000,777 -0.12(-0.36%)
Mar 23, 2023 34.50 34.63 33.45 33.74 882,622 -0.47(-1.38%)
Mar 22, 2023 34.80 35.01 34.18 34.21 1,728,174 -0.54(-1.55%)
Mar 21, 2023 34.35 34.83 34.27 34.75 821,457 +1.10(+3.26%)
Mar 20, 2023 33.13 33.83 33.10 33.66 1,547,456 +0.67(+2.03%)
Mar 17, 2023 33.27 33.50 32.70 32.99 1,226,843 -0.47(-1.41%)
Mar 16, 2023 32.54 33.52 32.30 33.46 1,841,787 +0.16(+0.48%)
Mar 15, 2023 33.79 33.87 32.72 33.30 1,766,441 -1.90(-5.39%)
Mar 14, 2023 35.06 35.89 34.69 35.20 1,122,425 +0.26(+0.76%)
Mar 13, 2023 34.88 35.59 34.32 34.93 3,210,252 -0.78(-2.20%)
Mar 10, 2023 36.18 36.56 35.55 35.72 1,709,418 -0.40(-1.10%)
Mar 09, 2023 36.70 37.15 36.07 36.11 497,127 -0.46(-1.27%)
Mar 08, 2023 36.73 37.08 36.28 36.57 1,991,089 -0.24(-0.64%)
Mar 07, 2023 37.33 37.35 36.69 36.81 495,386 -0.67(-1.79%)
Mar 06, 2023 37.34 37.54 37.18 37.48 455,787 +0.04(+0.10%)
Mar 03, 2023 36.66 37.59 36.59 37.44 325,161 +0.41(+1.10%)
Mar 02, 2023 36.65 37.15 36.56 37.04 312,636 +0.31(+0.85%)
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.