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 (%)
Aug 31, 2017 22.90 23.03 22.86 22.97 270,187 +0.15(+0.64%)
Aug 30, 2017 22.81 22.90 22.76 22.82 79,135 -0.06(-0.26%)
Aug 29, 2017 22.76 22.89 22.74 22.88 70,420 +0.01(+0.06%)
Aug 28, 2017 22.99 23.03 22.82 22.87 166,691 -0.10(-0.45%)
Aug 25, 2017 22.94 23.05 22.93 22.97 57,806 +0.13(+0.55%)
Aug 24, 2017 22.84 22.93 22.79 22.85 522,730 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,475 +0.13(+0.55%)
Aug 22, 2017 22.66 22.76 22.66 22.74 48,451 +0.18(+0.78%)
Aug 21, 2017 22.65 22.65 22.52 22.56 40,578 -0.11(-0.49%)
Aug 18, 2017 22.52 22.76 22.49 22.67 141,329 +0.15(+0.65%)
Aug 17, 2017 22.73 22.77 22.52 22.52 260,154 -0.27(-1.19%)
Aug 16, 2017 22.98 23.00 22.75 22.80 229,231 -0.10(-0.42%)
Aug 15, 2017 22.95 22.95 22.78 22.89 769,622 -0.10(-0.45%)
Aug 14, 2017 23.13 23.20 22.99 22.99 80,329 -0.06(-0.26%)
Aug 11, 2017 23.13 23.19 23.05 23.05 86,069 -0.14(-0.60%)
Aug 10, 2017 23.50 23.51 23.16 23.19 182,296 -0.29(-1.25%)
Aug 09, 2017 23.48 23.55 23.40 23.49 82,206 +0.01(+0.06%)
Aug 08, 2017 23.53 23.63 23.44 23.47 125,054 -0.06(-0.25%)
Aug 07, 2017 23.58 23.60 23.50 23.53 63,880 -0.10(-0.44%)
Aug 04, 2017 23.58 23.66 23.52 23.63 174,725 +0.08(+0.34%)
Aug 03, 2017 23.77 23.77 23.50 23.55 177,060 -0.21(-0.90%)
Aug 02, 2017 23.69 23.85 23.60 23.77 125,021 +0.01(+0.06%)
Aug 01, 2017 23.77 23.89 23.68 23.75 229,437 +0.09(+0.37%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,403 +0.09(+0.37%)
Jul 28, 2017 23.49 23.70 23.47 23.58 267,753 +0.02(+0.09%)
Jul 27, 2017 23.45 23.55 23.35 23.55 122,257 +0.15(+0.63%)
Jul 26, 2017 23.44 23.55 23.33 23.41 270,178 +0.10(+0.44%)
Jul 25, 2017 23.31 23.43 23.30 23.30 279,096 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.03 23.07 148,163 -0.05(-0.22%)
Jul 21, 2017 23.27 23.33 23.08 23.12 175,746 -0.21(-0.92%)
Jul 20, 2017 23.46 23.53 23.30 23.33 168,570 -0.01(-0.06%)
Jul 19, 2017 23.06 23.35 23.06 23.35 126,367 +0.30(+1.31%)
Jul 18, 2017 23.19 23.21 22.97 23.05 117,990 -0.04(-0.19%)
Jul 17, 2017 23.12 23.21 23.07 23.09 404,144 -0.07(-0.29%)
Jul 14, 2017 23.03 23.19 23.01 23.16 174,194 +0.21(+0.93%)
Jul 13, 2017 22.91 22.95 22.80 22.94 511,117 +0.05(+0.22%)
Jul 12, 2017 22.93 23.07 22.83 22.89 110,743 +0.15(+0.68%)
Jul 11, 2017 22.60 22.77 22.48 22.74 276,631 +0.13(+0.59%)
Jul 10, 2017 22.49 22.64 22.49 22.60 124,815 +0.06(+0.28%)
Jul 07, 2017 22.57 22.58 22.34 22.54 330,958 -0.07(-0.31%)
Jul 06, 2017 22.82 22.90 22.58 22.61 235,210 -0.19(-0.84%)
Jul 05, 2017 23.05 23.07 22.73 22.80 620,110 -0.39(-1.68%)
Jul 03, 2017 22.91 23.25 22.85 23.19 81,691 +0.34(+1.48%)
Jun 30, 2017 22.90 22.93 22.74 22.85 365,652 +0.04(+0.19%)
Jun 29, 2017 22.94 23.05 22.78 22.81 110,699 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.76 22.91 235,446 +0.19(+0.84%)
Jun 27, 2017 22.76 22.88 22.69 22.71 257,965 +0.07(+0.29%)
Jun 26, 2017 22.76 22.77 22.58 22.65 456,513 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.65 925,742 +0.10(+0.42%)
Jun 22, 2017 22.52 22.66 22.46 22.55 129,480 +0.04(+0.20%)
Jun 21, 2017 22.78 22.87 22.43 22.51 377,342 -0.29(-1.29%)
Jun 20, 2017 22.95 22.95 22.66 22.80 315,454 -0.43(-1.85%)
Jun 19, 2017 23.33 23.35 23.19 23.23 93,043 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.30 77,892 +0.34(+1.48%)
Jun 15, 2017 22.97 23.06 22.89 22.96 69,585 -0.21(-0.91%)
Jun 14, 2017 23.59 23.59 23.10 23.17 199,221 -0.42(-1.78%)
Jun 13, 2017 23.48 23.60 23.41 23.59 124,497 +0.16(+0.68%)
Jun 12, 2017 23.47 23.60 23.36 23.43 252,621 +0.12(+0.50%)
Jun 09, 2017 22.94 23.32 22.94 23.31 174,962 +0.40(+1.74%)
Jun 08, 2017 22.91 23.05 22.89 22.91 95,276 -0.07(-0.31%)
Jun 07, 2017 23.28 23.34 22.88 22.99 103,834 -0.35(-1.52%)
Jun 06, 2017 23.07 23.35 23.07 23.34 215,806 +0.20(+0.88%)
Jun 05, 2017 23.07 23.19 23.03 23.14 79,423 +0.04(+0.16%)
Jun 02, 2017 23.22 23.22 23.00 23.10 85,697 -0.22(-0.96%)
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.