Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.80 -0.41 (-1.03%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 40.63 40.63 40.06 40.22 811,949 -0.47(-1.16%)
Jun 12, 2024 41.42 41.42 40.54 40.69 3,185,382 -0.24(-0.59%)
Jun 11, 2024 40.97 41.00 40.58 40.93 2,833,470 -0.23(-0.56%)
Jun 10, 2024 40.99 41.37 40.88 41.16 1,481,802 +0.35(+0.86%)
Jun 07, 2024 41.04 41.29 40.78 40.81 3,726,377 -0.35(-0.86%)
Jun 06, 2024 40.93 41.20 40.72 41.16 21,748,668 +0.25(+0.62%)
Jun 05, 2024 41.11 41.12 40.79 40.91 1,405,377 -0.06(-0.14%)
Jun 04, 2024 41.03 41.06 40.51 40.97 888,357 -0.51(-1.23%)
Jun 03, 2024 42.37 42.37 41.32 41.48 450,241 -1.10(-2.57%)
May 31, 2024 41.77 42.57 41.73 42.57 377,412 +0.95(+2.28%)
May 30, 2024 41.45 41.74 41.45 41.62 236,383 +0.10(+0.24%)
May 29, 2024 42.09 42.09 41.39 41.52 359,534 -0.67(-1.58%)
May 28, 2024 41.98 42.26 41.85 42.19 397,987 +0.49(+1.17%)
May 24, 2024 41.77 41.95 41.62 41.70 295,447 +0.16(+0.38%)
May 23, 2024 42.10 42.29 41.46 41.54 330,271 -0.27(-0.66%)
May 22, 2024 42.39 42.39 41.66 41.82 410,651 -0.75(-1.77%)
May 21, 2024 42.63 42.92 42.54 42.57 460,045 -0.17(-0.39%)
May 20, 2024 42.94 43.00 42.65 42.74 244,521 -0.17(-0.39%)
May 17, 2024 42.45 42.96 42.45 42.90 223,852 +0.47(+1.11%)
May 16, 2024 42.57 42.67 42.33 42.43 278,600 -0.22(-0.50%)
May 15, 2024 42.49 42.70 41.93 42.65 449,844 -0.03(-0.07%)
May 14, 2024 42.64 42.75 42.46 42.68 272,689 -0.03(-0.07%)
May 13, 2024 42.86 43.04 42.55 42.71 303,212 -0.07(-0.16%)
May 10, 2024 43.11 43.19 42.69 42.78 167,360 -0.09(-0.21%)
May 09, 2024 42.36 42.89 42.36 42.87 236,596 +0.54(+1.27%)
May 08, 2024 42.07 42.44 42.00 42.33 273,704 -0.01(-0.02%)
May 07, 2024 42.40 42.57 42.29 42.34 266,557 -0.05(-0.12%)
May 06, 2024 42.29 42.70 42.22 42.39 364,796 +0.42(+1.00%)
May 03, 2024 42.10 42.10 41.60 41.96 460,435 +0.01(+0.02%)
May 02, 2024 41.88 42.13 41.78 41.95 845,506 +0.33(+0.80%)
May 01, 2024 42.08 42.27 41.44 41.62 608,840 -0.59(-1.39%)
Apr 30, 2024 43.17 43.21 42.18 42.21 576,714 -1.15(-2.64%)
Apr 29, 2024 43.12 43.44 43.09 43.35 219,828 +0.22(+0.50%)
Apr 26, 2024 43.25 43.28 42.79 43.14 506,612 -0.28(-0.65%)
Apr 25, 2024 43.03 43.51 42.80 43.42 397,632 +0.24(+0.57%)
Apr 24, 2024 43.03 43.21 42.84 43.18 261,446 +0.03(+0.07%)
Apr 23, 2024 42.80 43.17 42.59 43.15 536,336 +0.20(+0.46%)
Apr 22, 2024 42.52 43.20 42.19 42.95 540,640 +0.27(+0.64%)
Apr 19, 2024 42.11 42.87 42.11 42.68 975,351 +0.57(+1.35%)
Apr 18, 2024 42.32 42.48 41.97 42.11 1,546,445 -0.11(-0.26%)
Apr 17, 2024 42.29 42.64 41.96 42.22 1,002,747 -0.12(-0.28%)
Apr 16, 2024 42.57 42.68 42.03 42.34 1,619,069 -0.42(-0.98%)
Apr 15, 2024 43.27 43.41 42.66 42.76 1,370,009 -0.34(-0.79%)
Apr 12, 2024 43.91 44.25 42.93 43.10 721,689 -0.56(-1.28%)
Apr 11, 2024 43.94 43.94 43.20 43.66 501,444 -0.15(-0.34%)
Apr 10, 2024 43.52 43.86 43.36 43.80 491,936 +0.17(+0.38%)
Apr 09, 2024 43.79 43.93 43.40 43.64 520,103 +0.00(+0.00%)
Apr 08, 2024 43.79 43.91 43.47 43.64 335,170 -0.09(-0.20%)
Apr 05, 2024 43.43 43.85 43.22 43.73 565,537 +0.40(+0.93%)
Apr 04, 2024 43.41 43.56 43.18 43.33 519,675 -0.03(-0.07%)
Apr 03, 2024 43.13 43.39 43.02 43.35 444,479 +0.35(+0.82%)
Apr 02, 2024 42.62 43.03 42.50 43.00 1,109,177 +0.67(+1.57%)
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.