Skip to main content

Global Energy Ishares ETF (NY: IXC )

43.61 +0.58 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 43.03 43.80 43.03 43.61 953,535 +0.58(+1.35%)
Apr 18, 2024 43.24 43.41 42.89 43.03 1,513,440 -0.11(-0.25%)
Apr 17, 2024 43.21 43.57 42.88 43.14 981,346 -0.12(-0.28%)
Apr 16, 2024 43.50 43.61 42.95 43.26 1,584,514 -0.43(-0.98%)
Apr 15, 2024 44.21 44.36 43.59 43.69 1,340,770 -0.35(-0.79%)
Apr 12, 2024 44.87 45.22 43.87 44.04 706,287 -0.57(-1.28%)
Apr 11, 2024 44.90 44.90 44.14 44.61 490,742 -0.15(-0.34%)
Apr 10, 2024 44.47 44.81 44.31 44.76 481,437 +0.17(+0.38%)
Apr 09, 2024 44.74 44.89 44.35 44.59 509,003 +0.00(+0.00%)
Apr 08, 2024 44.74 44.87 44.42 44.59 328,017 -0.09(-0.20%)
Apr 05, 2024 44.38 44.80 44.16 44.68 553,467 +0.41(+0.93%)
Apr 04, 2024 44.36 44.51 44.12 44.27 508,584 -0.03(-0.07%)
Apr 03, 2024 44.07 44.34 43.96 44.30 434,993 +0.36(+0.82%)
Apr 02, 2024 43.55 43.97 43.42 43.94 1,085,505 +0.68(+1.57%)
Apr 01, 2024 42.98 43.34 42.68 43.26 532,225 +0.31(+0.72%)
Mar 28, 2024 42.73 43.01 42.99 42.95 717,634 +0.39(+0.92%)
Mar 27, 2024 42.17 42.58 42.10 42.56 706,335 +0.33(+0.78%)
Mar 26, 2024 42.68 42.72 42.22 42.23 826,542 -0.36(-0.85%)
Mar 25, 2024 42.30 42.78 42.28 42.59 654,962 +0.42(+1.00%)
Mar 22, 2024 42.22 42.33 42.08 42.17 258,229 -0.09(-0.21%)
Mar 21, 2024 42.17 42.40 42.11 42.26 459,036 +0.07(+0.17%)
Mar 20, 2024 41.88 42.29 41.80 42.19 284,731 +0.09(+0.21%)
Mar 19, 2024 41.75 42.18 41.73 42.10 505,110 +0.34(+0.81%)
Mar 18, 2024 41.70 41.80 41.42 41.76 419,559 +0.19(+0.46%)
Mar 15, 2024 41.50 41.85 41.48 41.57 549,440 +0.08(+0.19%)
Mar 14, 2024 41.32 41.52 41.18 41.49 1,882,389 +0.25(+0.61%)
Mar 13, 2024 40.95 41.43 40.95 41.24 479,123 +0.60(+1.48%)
Mar 12, 2024 40.65 40.75 40.42 40.64 339,583 +0.02(+0.05%)
Mar 11, 2024 40.26 40.62 40.05 40.62 497,687 +0.27(+0.67%)
Mar 08, 2024 40.37 40.45 40.18 40.35 325,619 -0.04(-0.10%)
Mar 07, 2024 40.16 40.56 40.14 40.39 419,618 +0.27(+0.67%)
Mar 06, 2024 40.28 40.42 40.03 40.12 373,403 +0.32(+0.80%)
Mar 05, 2024 39.54 40.02 39.48 39.80 352,755 +0.21(+0.53%)
Mar 04, 2024 40.01 40.03 39.56 39.59 517,052 -0.39(-0.98%)
Mar 01, 2024 39.72 40.15 39.68 39.98 526,262 +0.53(+1.34%)
Feb 29, 2024 39.41 39.57 39.33 39.45 432,619 +0.19(+0.48%)
Feb 28, 2024 39.48 39.69 39.19 39.26 528,942 -0.26(-0.66%)
Feb 27, 2024 39.58 39.79 39.39 39.52 413,711 -0.04(-0.10%)
Feb 26, 2024 39.38 39.73 39.24 39.56 401,350 +0.05(+0.13%)
Feb 23, 2024 39.45 39.61 39.20 39.51 470,693 -0.18(-0.45%)
Feb 22, 2024 39.63 39.87 39.36 39.69 474,081 +0.01(+0.03%)
Feb 21, 2024 39.10 39.68 39.05 39.68 673,219 +0.68(+1.74%)
Feb 20, 2024 39.31 39.37 38.94 39.00 563,290 -0.30(-0.76%)
Feb 16, 2024 39.30 39.54 39.19 39.30 491,353 -0.01(-0.03%)
Feb 15, 2024 38.32 39.38 38.32 39.31 523,958 +0.96(+2.50%)
Feb 14, 2024 38.62 38.79 38.22 38.35 662,854 -0.07(-0.18%)
Feb 13, 2024 38.87 38.93 38.16 38.42 489,290 -0.45(-1.16%)
Feb 12, 2024 38.59 38.99 38.59 38.87 459,246 +0.35(+0.91%)
Feb 09, 2024 38.97 39.12 38.46 38.52 586,788 -0.37(-0.95%)
Feb 08, 2024 38.61 39.00 38.58 38.89 468,954 +0.24(+0.62%)
Feb 07, 2024 38.73 38.80 38.39 38.65 579,271 -0.11(-0.28%)
Feb 06, 2024 38.63 39.07 38.55 38.76 549,749 +0.36(+0.94%)
Feb 05, 2024 38.39 38.63 38.07 38.40 615,441 -0.25(-0.65%)
Feb 02, 2024 38.88 38.97 38.47 38.65 883,622 -0.23(-0.59%)
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.