Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.79 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 39.77 40.09 39.67 39.78 410,111 +0.10(+0.25%)
Nov 27, 2023 39.75 39.82 39.42 39.68 358,567 -0.18(-0.45%)
Nov 24, 2023 39.64 40.14 39.54 39.86 314,340 +0.30(+0.76%)
Nov 22, 2023 38.95 39.59 38.82 39.56 372,803 -0.20(-0.50%)
Nov 21, 2023 39.78 39.88 39.53 39.76 744,844 -0.14(-0.35%)
Nov 20, 2023 39.93 40.15 39.84 39.90 2,055,381 +0.17(+0.43%)
Nov 17, 2023 39.13 39.93 39.12 39.73 785,232 +0.88(+2.27%)
Nov 16, 2023 39.19 39.27 38.53 38.85 786,732 -0.70(-1.77%)
Nov 15, 2023 39.65 40.05 39.54 39.55 930,753 -0.17(-0.43%)
Nov 14, 2023 39.61 39.83 39.49 39.72 743,062 +0.35(+0.89%)
Nov 13, 2023 39.06 39.43 39.01 39.37 494,416 +0.33(+0.85%)
Nov 10, 2023 38.99 39.08 38.66 39.04 925,121 +0.42(+1.09%)
Nov 09, 2023 38.88 39.07 38.60 38.62 738,191 +0.06(+0.16%)
Nov 08, 2023 38.92 39.11 38.50 38.56 1,230,886 -0.50(-1.28%)
Nov 07, 2023 39.44 39.50 38.92 39.06 1,498,648 -0.94(-2.35%)
Nov 06, 2023 40.60 40.60 39.91 40.00 1,133,631 -0.27(-0.67%)
Nov 03, 2023 40.70 40.70 40.06 40.27 991,202 -0.50(-1.23%)
Nov 02, 2023 39.91 40.84 39.78 40.77 1,085,806 +1.18(+2.98%)
Nov 01, 2023 39.74 40.00 39.47 39.59 1,149,476 +0.05(+0.13%)
Oct 31, 2023 39.58 39.71 39.15 39.54 744,936 -0.09(-0.23%)
Oct 30, 2023 39.67 39.90 39.30 39.63 795,944 +0.12(+0.30%)
Oct 27, 2023 40.29 40.39 39.38 39.51 863,798 -0.59(-1.47%)
Oct 26, 2023 40.13 40.24 39.75 40.10 1,365,321 -0.30(-0.74%)
Oct 25, 2023 40.36 40.57 40.17 40.40 978,037 +0.03(+0.07%)
Oct 24, 2023 40.93 40.93 40.32 40.37 1,109,073 -0.42(-1.03%)
Oct 23, 2023 41.06 41.21 40.65 40.79 2,014,986 -0.57(-1.38%)
Oct 20, 2023 41.97 42.01 41.28 41.36 4,798,263 -0.69(-1.64%)
Oct 19, 2023 41.89 42.32 41.56 42.05 18,774,124 -0.07(-0.17%)
Oct 18, 2023 42.01 42.28 41.92 42.12 955,815 +0.22(+0.53%)
Oct 17, 2023 41.35 41.98 41.32 41.90 2,748,901 +0.38(+0.92%)
Oct 16, 2023 41.46 41.57 41.11 41.52 791,760 +0.34(+0.83%)
Oct 13, 2023 41.09 41.38 40.91 41.18 521,669 +0.76(+1.88%)
Oct 12, 2023 40.73 40.75 40.19 40.42 620,499 -0.01(-0.02%)
Oct 11, 2023 40.55 40.55 39.96 40.43 382,773 -0.29(-0.71%)
Oct 10, 2023 40.66 40.93 40.48 40.72 468,167 +0.17(+0.42%)
Oct 09, 2023 40.33 40.71 40.08 40.55 576,028 +1.23(+3.13%)
Oct 06, 2023 39.02 39.62 38.62 39.32 1,555,336 +0.34(+0.87%)
Oct 05, 2023 38.64 39.24 38.58 38.98 1,015,931 -0.04(-0.10%)
Oct 04, 2023 39.79 39.79 38.75 39.02 602,507 -1.24(-3.08%)
Oct 03, 2023 40.24 40.36 39.93 40.26 470,528 -0.14(-0.35%)
Oct 02, 2023 41.21 41.29 40.17 40.40 690,069 -0.86(-2.08%)
Sep 29, 2023 42.11 42.11 41.18 41.26 398,845 -0.77(-1.83%)
Sep 28, 2023 41.89 42.25 41.80 42.03 809,829 +0.11(+0.26%)
Sep 27, 2023 41.49 42.02 41.36 41.92 876,503 +0.85(+2.07%)
Sep 26, 2023 41.01 41.28 40.92 41.07 291,305 -0.28(-0.68%)
Sep 25, 2023 40.92 41.38 41.24 41.35 624,208 +0.42(+1.03%)
Sep 22, 2023 41.15 41.44 40.93 40.93 467,678 +0.09(+0.22%)
Sep 21, 2023 41.52 41.63 40.80 40.84 351,604 -0.58(-1.40%)
Sep 20, 2023 41.60 42.04 41.42 41.42 599,356 -0.37(-0.89%)
Sep 19, 2023 42.30 42.38 41.61 41.79 285,123 -0.16(-0.38%)
Sep 18, 2023 41.96 42.14 41.74 41.95 305,074 +0.18(+0.43%)
Sep 15, 2023 42.01 42.24 41.75 41.77 284,310 -0.42(-1.00%)
Sep 14, 2023 41.94 42.26 41.93 42.19 868,212 +0.63(+1.52%)
Sep 13, 2023 41.85 41.93 41.36 41.56 651,029 -0.21(-0.50%)
Sep 12, 2023 41.32 41.88 41.27 41.77 441,928 +0.72(+1.75%)
Sep 11, 2023 41.73 41.84 40.95 41.05 673,852 -0.28(-0.68%)
Sep 08, 2023 41.20 41.60 41.18 41.33 217,848 +0.29(+0.71%)
Sep 07, 2023 41.09 41.37 41.00 41.04 334,196 -0.13(-0.32%)
Sep 06, 2023 41.11 41.34 40.89 41.17 692,462 +0.03(+0.07%)
Sep 05, 2023 41.27 41.46 41.08 41.14 483,137 +0.17(+0.41%)
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.