Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.39 23.39 23.03 23.11 476,496 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.41 23.80 733,960 +0.00(+0.00%)
Jan 29, 2020 24.02 24.04 23.78 23.80 410,801 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.87 24.00 428,300 +0.11(+0.45%)
Jan 27, 2020 24.04 24.09 23.86 23.89 396,561 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.35 24.50 1,044,933 -0.22(-0.87%)
Jan 23, 2020 24.56 24.75 24.38 24.72 519,370 -0.07(-0.30%)
Jan 22, 2020 24.91 25.00 24.74 24.79 418,228 -0.16(-0.63%)
Jan 21, 2020 25.20 25.20 24.91 24.95 232,468 -0.36(-1.44%)
Jan 17, 2020 25.48 25.53 25.28 25.31 534,488 -0.13(-0.52%)
Jan 16, 2020 25.55 25.62 25.43 25.44 575,291 +0.02(+0.06%)
Jan 15, 2020 25.49 25.52 25.37 25.43 307,874 -0.16(-0.61%)
Jan 14, 2020 25.52 25.60 25.39 25.58 233,920 -0.02(-0.10%)
Jan 13, 2020 25.58 25.63 25.43 25.61 297,931 +0.02(+0.10%)
Jan 10, 2020 25.71 25.71 25.55 25.58 248,275 -0.11(-0.42%)
Jan 09, 2020 25.58 25.70 25.32 25.69 1,656,388 +0.03(+0.13%)
Jan 08, 2020 25.93 25.99 25.61 25.66 831,116 -0.31(-1.21%)
Jan 07, 2020 26.00 26.00 25.72 25.97 323,354 -0.13(-0.51%)
Jan 06, 2020 25.97 26.18 25.95 26.11 512,377 +0.35(+1.35%)
Jan 03, 2020 25.90 25.97 25.70 25.76 279,204 +0.03(+0.13%)
Jan 02, 2020 25.58 25.75 25.58 25.73 330,765 +0.21(+0.81%)
Dec 31, 2019 25.33 25.54 25.33 25.52 310,133 +0.10(+0.39%)
Dec 30, 2019 25.55 25.58 25.39 25.42 254,814 -0.10(-0.39%)
Dec 27, 2019 25.66 25.67 25.49 25.52 302,642 -0.06(-0.23%)
Dec 26, 2019 25.55 25.70 25.54 25.58 448,369 +0.06(+0.23%)
Dec 24, 2019 25.52 25.57 25.46 25.52 257,820 -0.01(-0.03%)
Dec 23, 2019 25.31 25.53 25.25 25.53 489,725 +0.25(+0.98%)
Dec 20, 2019 25.25 25.32 25.20 25.28 343,116 +0.07(+0.30%)
Dec 19, 2019 25.19 25.24 25.15 25.20 279,373 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.17 482,107 +0.16(+0.63%)
Dec 17, 2019 25.06 25.19 24.97 25.01 540,580 +0.06(+0.23%)
Dec 16, 2019 24.89 25.07 24.83 24.96 560,438 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.64 24.64 509,477 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.80 256,150 +0.31(+1.26%)
Dec 11, 2019 24.47 24.62 24.43 24.49 1,774,285 +0.04(+0.16%)
Dec 10, 2019 24.46 24.54 24.40 24.45 428,556 +0.04(+0.16%)
Dec 09, 2019 24.42 24.50 24.33 24.41 1,455,263 -0.08(-0.32%)
Dec 06, 2019 24.19 24.54 24.19 24.49 626,161 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.04 24.10 326,315 -0.09(-0.39%)
Dec 04, 2019 24.02 24.24 23.97 24.19 568,229 +0.35(+1.49%)
Dec 03, 2019 23.95 23.96 23.73 23.84 976,690 -0.31(-1.27%)
Dec 02, 2019 24.25 24.34 24.14 24.14 557,125 -0.05(-0.20%)
Nov 29, 2019 24.26 24.28 24.13 24.19 5,047,087 -0.21(-0.87%)
Nov 27, 2019 24.41 24.46 24.28 24.40 162,723 +0.01(+0.03%)
Nov 26, 2019 24.60 24.60 24.36 24.39 137,528 -0.24(-0.96%)
Nov 25, 2019 24.59 24.66 24.54 24.63 232,223 +0.07(+0.29%)
Nov 22, 2019 24.71 24.78 24.55 24.56 388,861 -0.10(-0.42%)
Nov 21, 2019 24.46 24.68 24.41 24.66 283,949 +0.27(+1.10%)
Nov 20, 2019 24.23 24.52 24.13 24.39 1,047,653 +0.13(+0.52%)
Nov 19, 2019 24.56 24.56 24.27 24.27 267,714 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,460 -0.27(-1.08%)
Nov 15, 2019 24.66 24.85 24.66 24.81 223,348 +0.24(+0.96%)
Nov 14, 2019 24.68 24.74 24.51 24.58 592,148 -0.09(-0.37%)
Nov 13, 2019 24.64 24.74 24.59 24.67 152,951 -0.09(-0.35%)
Nov 12, 2019 24.88 25.01 24.68 24.75 133,723 -0.11(-0.46%)
Nov 11, 2019 24.72 24.91 24.66 24.87 134,693 -0.05(-0.19%)
Nov 08, 2019 24.86 24.94 24.73 24.92 215,865 -0.08(-0.32%)
Nov 07, 2019 24.91 25.01 24.88 24.99 231,831 +0.28(+1.15%)
Nov 06, 2019 24.99 25.09 24.65 24.71 226,061 -0.36(-1.45%)
Nov 05, 2019 25.06 25.16 24.96 25.07 765,450 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.95 181,212 +0.53(+2.16%)
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.