Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.52 28.33 459,385 +0.23(+0.81%)
Jun 28, 2018 28.08 28.14 27.85 28.11 976,532 +0.06(+0.22%)
Jun 27, 2018 28.00 28.36 27.95 28.05 545,336 +0.34(+1.23%)
Jun 26, 2018 27.49 27.77 27.39 27.70 547,108 +0.33(+1.22%)
Jun 25, 2018 27.78 27.82 27.24 27.37 403,043 -0.52(-1.88%)
Jun 22, 2018 27.85 28.09 27.85 27.89 124,545 +0.68(+2.51%)
Jun 21, 2018 27.53 27.54 27.16 27.21 468,277 -0.45(-1.64%)
Jun 20, 2018 27.75 27.78 27.54 27.67 271,661 +0.02(+0.05%)
Jun 19, 2018 27.44 27.71 27.38 27.65 214,050 -0.08(-0.30%)
Jun 18, 2018 27.41 27.86 27.41 27.74 117,467 +0.19(+0.71%)
Jun 15, 2018 28.07 27.50 27.54 182,699 -0.53(-1.89%)
Jun 14, 2018 28.21 28.27 28.07 28.07 113,124 -0.04(-0.16%)
Jun 13, 2018 28.21 28.27 28.04 28.12 138,240 -0.10(-0.37%)
Jun 12, 2018 28.51 28.51 28.18 28.22 126,426 -0.28(-1.00%)
Jun 11, 2018 28.34 28.65 28.34 28.51 98,453 +0.14(+0.50%)
Jun 08, 2018 28.39 28.44 28.19 28.36 173,224 -0.01(-0.03%)
Jun 07, 2018 28.16 28.52 28.16 28.37 3,673,969 +0.35(+1.25%)
Jun 06, 2018 27.85 28.02 143,027 +0.13(+0.48%)
Jun 05, 2018 27.89 28.04 27.79 27.89 352,623 -0.07(-0.24%)
Jun 04, 2018 28.21 28.42 27.92 27.95 146,978 -0.19(-0.69%)
Jun 01, 2018 28.22 28.30 28.04 28.15 263,129 +0.11(+0.40%)
May 31, 2018 28.07 28.25 27.98 28.04 1,569,589 -0.15(-0.53%)
May 30, 2018 27.69 28.23 27.63 28.18 408,279 +0.85(+3.12%)
May 29, 2018 27.25 27.49 27.18 27.33 1,065,134 -0.26(-0.95%)
May 25, 2018 27.59 27.59 27.59 0 -0.73(-2.59%)
May 24, 2018 28.50 28.50 28.18 28.33 191,969 -0.44(-1.53%)
May 23, 2018 28.74 28.82 28.51 28.77 1,058,743 -0.36(-1.23%)
May 22, 2018 29.39 29.55 29.07 29.13 434,669 -0.34(-1.14%)
May 21, 2018 29.40 29.46 29.28 29.46 228,759 +0.26(+0.90%)
May 18, 2018 29.34 29.37 29.17 29.20 252,249 -0.15(-0.51%)
May 17, 2018 29.14 29.45 29.08 29.35 525,140 +0.31(+1.06%)
May 16, 2018 29.01 29.05 28.86 29.05 137,446 +0.05(+0.18%)
May 15, 2018 28.92 29.03 28.81 28.99 306,934 -0.02(-0.08%)
May 14, 2018 28.91 29.09 28.91 29.02 1,269,639 +0.25(+0.86%)
May 11, 2018 28.80 28.92 28.72 28.77 1,447,924 +0.05(+0.18%)
May 10, 2018 28.62 28.77 28.49 28.72 8,605,429 +0.28(+0.97%)
May 09, 2018 28.18 28.61 28.18 28.44 2,025,949 +0.61(+2.18%)
May 08, 2018 27.71 27.86 27.35 27.83 505,342 +0.04(+0.13%)
May 07, 2018 27.95 28.24 27.77 27.80 296,956 +0.03(+0.11%)
May 04, 2018 27.50 27.83 27.43 27.77 248,130 +0.18(+0.65%)
May 03, 2018 27.54 27.65 27.31 27.59 104,723 -0.01(-0.03%)
May 02, 2018 27.50 27.81 27.50 27.59 504,216 +0.01(+0.05%)
May 01, 2018 27.62 27.65 27.30 27.58 543,397 -0.13(-0.46%)
Apr 30, 2018 27.64 27.90 27.52 27.71 459,039 +0.00(+0.00%)
Apr 27, 2018 27.69 27.80 27.59 27.71 373,358 -0.16(-0.56%)
Apr 26, 2018 27.68 27.88 27.64 27.86 161,215 +0.27(+0.98%)
Apr 25, 2018 27.40 27.62 27.26 27.59 166,834 +0.10(+0.38%)
Apr 24, 2018 27.78 27.90 27.39 27.49 230,213 -0.16(-0.60%)
Apr 23, 2018 27.48 27.68 27.37 27.65 201,658 +0.08(+0.30%)
Apr 20, 2018 27.60 27.66 27.41 27.57 226,450 -0.13(-0.46%)
Apr 19, 2018 27.74 27.93 27.60 27.70 337,065 +0.04(+0.16%)
Apr 18, 2018 27.50 27.83 27.50 27.65 819,145 +0.40(+1.48%)
Apr 17, 2018 27.14 27.30 27.03 27.25 285,270 +0.16(+0.61%)
Apr 16, 2018 26.99 27.20 26.85 27.09 1,522,499 +0.15(+0.56%)
Apr 13, 2018 26.76 27.06 26.76 26.94 2,102,412 +0.15(+0.56%)
Apr 12, 2018 26.82 26.91 26.69 26.79 1,490,823 +0.03(+0.11%)
Apr 11, 2018 26.52 26.85 26.51 26.76 633,103 +0.24(+0.90%)
Apr 10, 2018 26.18 26.70 26.16 26.52 307,924 +0.71(+2.75%)
Apr 09, 2018 25.87 26.05 25.74 25.81 403,092 +0.09(+0.35%)
Apr 06, 2018 25.93 26.08 25.46 25.72 161,469 -0.31(-1.21%)
Apr 05, 2018 25.62 26.12 25.62 26.03 151,152 +0.52(+2.02%)
Apr 04, 2018 25.10 25.57 25.01 25.51 541,517 +0.10(+0.41%)
Apr 03, 2018 25.15 25.43 24.93 25.41 330,378 +0.49(+1.95%)
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.