Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.89 25.06 24.85 24.97 288,429 +0.10(+0.41%)
Oct 30, 2017 24.89 24.73 24.87 112,344 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,523 +0.15(+0.63%)
Oct 26, 2017 24.51 24.56 24.44 24.51 112,844 +0.03(+0.10%)
Oct 25, 2017 24.65 24.69 24.40 24.49 117,432 -0.15(-0.61%)
Oct 24, 2017 24.66 24.75 24.61 24.64 93,613 +0.05(+0.21%)
Oct 23, 2017 24.70 24.80 24.57 24.59 121,270 -0.11(-0.44%)
Oct 20, 2017 24.72 24.74 24.62 24.70 198,005 +0.01(+0.03%)
Oct 19, 2017 24.62 24.77 24.61 24.69 107,361 -0.03(-0.12%)
Oct 18, 2017 24.84 24.92 24.71 24.72 208,619 -0.12(-0.50%)
Oct 17, 2017 24.87 24.90 24.75 24.84 286,802 -0.02(-0.09%)
Oct 16, 2017 24.90 25.00 24.85 24.87 209,923 +0.06(+0.24%)
Oct 13, 2017 24.91 25.02 24.81 24.81 386,050 +0.04(+0.15%)
Oct 12, 2017 24.75 24.83 24.69 24.77 470,128 -0.12(-0.47%)
Oct 11, 2017 24.84 24.90 24.76 24.89 210,135 +0.09(+0.35%)
Oct 10, 2017 24.88 24.96 24.78 24.80 58,756 +0.11(+0.43%)
Oct 09, 2017 24.69 24.76 24.67 24.69 208,801 +0.03(+0.13%)
Oct 06, 2017 24.70 24.70 24.58 24.66 126,096 -0.21(-0.82%)
Oct 05, 2017 24.81 24.89 24.81 24.87 608,537 +0.07(+0.30%)
Oct 04, 2017 24.85 24.88 24.71 24.79 1,428,383 -0.10(-0.41%)
Oct 03, 2017 24.83 24.95 24.80 24.89 449,696 +0.04(+0.18%)
Oct 02, 2017 24.71 24.86 24.59 24.85 216,043 -0.04(-0.18%)
Sep 29, 2017 24.84 24.89 24.77 24.89 360,369 +0.01(+0.06%)
Sep 28, 2017 24.88 24.98 24.82 24.88 760,046 +0.07(+0.30%)
Sep 27, 2017 24.76 24.83 24.67 24.81 1,282,289 +0.02(+0.09%)
Sep 26, 2017 24.78 24.82 24.70 24.78 402,264 -0.04(-0.15%)
Sep 25, 2017 24.61 24.87 24.61 24.82 230,717 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,739 +0.11(+0.45%)
Sep 21, 2017 24.43 24.48 24.35 24.46 199,090 +0.04(+0.18%)
Sep 20, 2017 24.31 24.47 24.31 24.41 251,225 +0.19(+0.79%)
Sep 19, 2017 24.17 24.26 24.14 24.22 178,146 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.02 24.13 314,551 +0.10(+0.40%)
Sep 15, 2017 24.06 24.06 23.93 24.03 60,411 +0.00(+0.00%)
Sep 14, 2017 23.91 24.11 23.91 24.03 428,103 +0.16(+0.67%)
Sep 13, 2017 23.72 23.89 23.72 23.87 177,827 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,878 +0.07(+0.31%)
Sep 11, 2017 23.47 23.62 23.44 23.61 97,671 +0.20(+0.84%)
Sep 08, 2017 23.59 23.59 23.36 23.42 92,444 -0.21(-0.90%)
Sep 07, 2017 23.57 23.63 23.51 23.63 103,210 +0.14(+0.59%)
Sep 06, 2017 23.22 23.54 23.22 23.49 237,241 +0.34(+1.45%)
Sep 05, 2017 23.12 23.23 23.00 23.15 159,386 +0.14(+0.61%)
Sep 01, 2017 22.91 23.09 22.82 23.01 89,651 +0.16(+0.70%)
Aug 31, 2017 22.78 22.91 22.74 22.85 271,614 +0.15(+0.65%)
Aug 30, 2017 22.69 22.78 22.64 22.70 79,553 -0.06(-0.26%)
Aug 29, 2017 22.64 22.77 22.62 22.76 70,791 +0.01(+0.06%)
Aug 28, 2017 22.87 22.91 22.70 22.75 167,571 -0.10(-0.45%)
Aug 25, 2017 22.81 22.92 22.81 22.85 58,111 +0.12(+0.55%)
Aug 24, 2017 22.72 22.81 22.67 22.73 525,489 -0.01(-0.06%)
Aug 23, 2017 22.57 22.79 22.57 22.74 56,773 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,707 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.44 40,792 -0.11(-0.49%)
Aug 18, 2017 22.40 22.64 22.38 22.55 142,075 +0.15(+0.65%)
Aug 17, 2017 22.61 22.65 22.40 22.40 261,528 -0.27(-1.20%)
Aug 16, 2017 22.86 22.88 22.63 22.68 230,442 -0.10(-0.42%)
Aug 15, 2017 22.83 22.83 22.66 22.77 773,685 -0.10(-0.45%)
Aug 14, 2017 23.01 23.08 22.87 22.87 80,753 -0.06(-0.26%)
Aug 11, 2017 23.01 23.07 22.93 22.93 86,523 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.04 23.07 183,258 -0.29(-1.25%)
Aug 09, 2017 23.36 23.42 23.28 23.36 82,640 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.31 23.35 125,714 -0.06(-0.25%)
Aug 07, 2017 23.45 23.48 23.37 23.41 64,217 -0.10(-0.44%)
Aug 04, 2017 23.45 23.53 23.39 23.51 175,647 +0.08(+0.34%)
Aug 03, 2017 23.64 23.64 23.37 23.43 177,994 -0.21(-0.90%)
Aug 02, 2017 23.56 23.72 23.47 23.64 125,681 +0.01(+0.06%)
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.