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 (%)
May 31, 2019 23.87 24.09 23.85 23.93 193,486 -0.25(-1.05%)
May 30, 2019 24.41 24.42 24.14 24.18 164,167 -0.21(-0.85%)
May 29, 2019 24.26 24.39 24.14 24.39 901,568 -0.12(-0.50%)
May 28, 2019 24.77 24.81 24.51 24.51 72,824 -0.20(-0.81%)
May 24, 2019 24.77 24.80 24.56 24.72 85,792 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.61 131,434 -0.70(-2.77%)
May 22, 2019 25.51 25.56 25.27 25.31 126,530 -0.34(-1.32%)
May 21, 2019 25.49 25.69 25.48 25.65 138,020 +0.25(+0.97%)
May 20, 2019 25.39 25.49 25.34 25.40 133,119 +0.03(+0.12%)
May 17, 2019 25.39 25.55 25.34 25.37 76,202 -0.14(-0.54%)
May 16, 2019 25.41 25.62 25.41 25.51 90,210 +0.17(+0.67%)
May 15, 2019 25.10 25.38 25.04 25.34 78,072 +0.12(+0.49%)
May 14, 2019 25.09 25.34 25.09 25.22 95,209 +0.27(+1.08%)
May 13, 2019 25.12 25.20 24.85 24.95 178,740 -0.33(-1.31%)
May 10, 2019 25.16 25.34 24.93 25.28 53,393 +0.07(+0.28%)
May 09, 2019 25.07 25.25 24.92 25.21 106,724 -0.01(-0.03%)
May 08, 2019 25.12 25.34 25.08 25.22 399,630 +0.13(+0.52%)
May 07, 2019 25.12 25.14 24.87 25.09 180,647 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.44 231,541 -0.11(-0.42%)
May 03, 2019 25.56 25.67 25.51 25.55 61,817 +0.22(+0.85%)
May 02, 2019 25.59 25.64 25.33 25.33 154,812 -0.28(-1.08%)
May 01, 2019 26.02 26.08 25.61 25.61 131,084 -0.42(-1.63%)
Apr 30, 2019 26.20 26.25 25.98 26.03 2,558,626 -0.01(-0.03%)
Apr 29, 2019 26.00 26.11 25.93 26.04 185,880 -0.02(-0.09%)
Apr 26, 2019 26.23 26.23 25.90 26.07 190,505 -0.30(-1.14%)
Apr 25, 2019 26.37 26.53 26.30 26.37 63,464 -0.06(-0.23%)
Apr 24, 2019 26.83 26.83 26.41 26.43 152,463 -0.54(-2.00%)
Apr 23, 2019 26.95 27.03 26.82 26.97 94,059 +0.08(+0.32%)
Apr 22, 2019 26.60 26.93 26.60 26.88 230,699 +0.42(+1.60%)
Apr 18, 2019 26.57 26.61 26.42 26.46 120,394 -0.11(-0.41%)
Apr 17, 2019 26.68 26.68 26.54 26.57 155,983 +0.08(+0.29%)
Apr 16, 2019 26.45 26.54 26.41 26.49 71,212 +0.06(+0.23%)
Apr 15, 2019 26.55 26.61 26.43 26.43 69,439 -0.12(-0.47%)
Apr 12, 2019 26.79 26.79 26.51 26.55 81,645 +0.00(+0.00%)
Apr 11, 2019 26.55 26.70 26.44 26.55 113,535 -0.04(-0.14%)
Apr 10, 2019 26.53 26.71 26.53 26.59 334,524 +0.09(+0.35%)
Apr 09, 2019 26.71 26.71 26.46 26.50 906,486 -0.25(-0.95%)
Apr 08, 2019 26.63 26.81 26.63 26.75 183,561 +0.19(+0.73%)
Apr 05, 2019 26.25 26.56 26.25 26.56 411,076 +0.36(+1.38%)
Apr 04, 2019 26.04 26.20 25.96 26.20 68,445 +0.09(+0.35%)
Apr 03, 2019 26.34 26.35 26.03 26.10 200,832 -0.11(-0.41%)
Apr 02, 2019 26.32 26.40 26.16 26.21 395,710 -0.09(-0.35%)
Apr 01, 2019 26.18 26.35 26.18 26.30 147,874 +0.30(+1.16%)
Mar 29, 2019 26.19 26.24 25.93 26.00 655,493 +0.02(+0.06%)
Mar 28, 2019 25.82 26.00 25.82 25.99 321,068 +0.06(+0.24%)
Mar 27, 2019 26.10 26.14 25.76 25.93 577,998 -0.22(-0.83%)
Mar 26, 2019 26.07 26.28 26.04 26.14 708,635 +0.30(+1.16%)
Mar 25, 2019 25.81 25.90 25.71 25.84 2,191,031 -0.07(-0.27%)
Mar 22, 2019 26.32 26.33 25.85 25.91 125,448 -0.64(-2.41%)
Mar 21, 2019 26.44 26.60 26.42 26.55 132,396 +0.05(+0.20%)
Mar 20, 2019 26.29 26.68 26.23 26.50 267,457 +0.17(+0.64%)
Mar 19, 2019 26.54 26.61 26.27 26.33 191,349 -0.07(-0.26%)
Mar 18, 2019 26.10 26.41 26.10 26.40 200,755 +0.35(+1.36%)
Mar 15, 2019 26.02 26.10 25.99 26.04 135,945 +0.05(+0.18%)
Mar 14, 2019 26.03 26.12 25.97 26.00 95,261 +0.03(+0.12%)
Mar 13, 2019 25.77 25.98 25.77 25.97 98,461 +0.37(+1.45%)
Mar 12, 2019 25.52 25.71 25.52 25.59 89,139 +0.10(+0.39%)
Mar 11, 2019 25.29 25.54 25.25 25.49 330,248 +0.30(+1.19%)
Mar 08, 2019 25.18 25.21 24.97 25.19 194,652 -0.33(-1.30%)
Mar 07, 2019 25.68 25.73 25.48 25.53 151,478 -0.16(-0.63%)
Mar 06, 2019 25.80 25.84 25.61 25.69 207,757 -0.22(-0.83%)
Mar 05, 2019 25.93 25.97 25.77 25.90 194,009 +0.00(+0.00%)
Mar 04, 2019 26.03 26.03 25.63 25.90 91,736 -0.05(-0.21%)
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.