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 (%)
Aug 30, 2019 23.09 23.18 22.89 23.00 171,011 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.86 22.97 246,444 +0.28(+1.25%)
Aug 28, 2019 22.50 22.77 22.47 22.69 575,739 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.33 22.41 374,023 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.44 22.49 179,198 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,433 -0.61(-2.67%)
Aug 22, 2019 23.17 23.23 23.00 23.00 167,070 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,808 +0.24(+1.07%)
Aug 20, 2019 22.99 23.03 22.84 22.88 317,870 -0.20(-0.85%)
Aug 19, 2019 22.98 23.15 22.98 23.08 236,028 +0.37(+1.63%)
Aug 16, 2019 22.50 22.74 22.50 22.71 724,136 +0.25(+1.12%)
Aug 15, 2019 22.50 22.54 22.29 22.46 355,444 -0.13(-0.59%)
Aug 14, 2019 22.99 22.99 22.58 22.59 446,731 -0.82(-3.50%)
Aug 13, 2019 23.15 23.55 23.05 23.41 581,487 +0.19(+0.81%)
Aug 12, 2019 23.32 23.38 23.13 23.22 306,461 -0.16(-0.67%)
Aug 09, 2019 23.64 23.64 23.32 23.38 223,533 -0.21(-0.90%)
Aug 08, 2019 23.24 23.59 23.15 23.59 242,061 +0.49(+2.12%)
Aug 07, 2019 22.95 23.17 22.76 23.10 226,296 -0.13(-0.54%)
Aug 06, 2019 23.31 23.41 23.00 23.23 257,823 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.08 23.21 384,502 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.89 103,647 -0.25(-1.04%)
Aug 01, 2019 24.44 24.58 24.07 24.14 908,569 -0.64(-2.58%)
Jul 31, 2019 25.00 25.05 24.66 24.78 361,929 -0.15(-0.60%)
Jul 30, 2019 24.71 24.97 24.63 24.93 70,279 +0.16(+0.64%)
Jul 29, 2019 24.87 24.87 24.67 24.77 89,720 -0.06(-0.22%)
Jul 26, 2019 24.92 24.97 24.77 24.83 83,729 -0.07(-0.28%)
Jul 25, 2019 25.26 25.26 24.86 24.90 86,407 -0.32(-1.28%)
Jul 24, 2019 25.21 25.37 25.18 25.22 423,619 -0.03(-0.12%)
Jul 23, 2019 25.24 25.30 25.18 25.26 94,015 +0.08(+0.31%)
Jul 22, 2019 25.16 25.25 25.06 25.18 123,704 +0.10(+0.41%)
Jul 19, 2019 24.98 25.15 24.92 25.07 1,256,836 +0.09(+0.38%)
Jul 18, 2019 24.94 25.00 24.79 24.98 152,611 -0.09(-0.35%)
Jul 17, 2019 25.27 25.31 25.05 25.07 121,185 -0.28(-1.09%)
Jul 16, 2019 25.57 25.58 25.27 25.34 109,810 -0.30(-1.17%)
Jul 15, 2019 25.87 25.87 25.62 25.64 78,319 -0.18(-0.70%)
Jul 12, 2019 25.79 25.89 25.79 25.82 104,408 +0.03(+0.12%)
Jul 11, 2019 25.81 25.91 25.69 25.79 113,381 +0.08(+0.31%)
Jul 10, 2019 25.60 25.77 25.60 25.71 756,166 +0.30(+1.18%)
Jul 09, 2019 25.30 25.43 25.18 25.41 1,122,751 +0.06(+0.22%)
Jul 08, 2019 25.31 25.47 25.28 25.36 186,038 +0.00(+0.00%)
Jul 05, 2019 25.27 25.38 25.18 25.36 401,522 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.24 25.41 111,005 +0.07(+0.28%)
Jul 02, 2019 25.65 25.65 25.31 25.33 207,467 -0.30(-1.17%)
Jul 01, 2019 25.94 25.96 25.59 25.63 352,700 +0.04(+0.15%)
Jun 28, 2019 25.44 25.59 25.44 25.59 109,736 +0.19(+0.74%)
Jun 27, 2019 25.58 25.59 25.39 25.41 210,399 -0.16(-0.62%)
Jun 26, 2019 25.52 25.73 25.49 25.56 331,735 +0.27(+1.06%)
Jun 25, 2019 25.49 25.49 25.29 25.29 78,725 -0.22(-0.86%)
Jun 24, 2019 25.65 25.67 25.47 25.52 143,411 -0.11(-0.43%)
Jun 21, 2019 25.49 25.76 25.49 25.63 3,950,907 +0.17(+0.65%)
Jun 20, 2019 25.32 25.51 25.32 25.46 393,956 +0.52(+2.09%)
Jun 19, 2019 24.92 25.03 24.86 24.94 270,994 +0.04(+0.14%)
Jun 18, 2019 24.74 25.00 24.74 24.90 144,696 +0.33(+1.36%)
Jun 17, 2019 24.42 24.62 24.37 24.57 447,136 +0.09(+0.38%)
Jun 14, 2019 24.61 24.61 24.44 24.48 530,313 -0.12(-0.47%)
Jun 13, 2019 24.63 24.71 24.55 24.59 100,664 +0.18(+0.73%)
Jun 12, 2019 24.62 24.64 24.39 24.42 123,111 -0.44(-1.75%)
Jun 11, 2019 24.96 25.05 24.85 24.85 85,022 +0.10(+0.39%)
Jun 10, 2019 24.79 24.91 24.72 24.76 86,847 +0.02(+0.09%)
Jun 07, 2019 24.64 24.82 24.64 24.73 67,407 +0.22(+0.88%)
Jun 06, 2019 24.22 24.56 24.22 24.52 137,547 +0.35(+1.45%)
Jun 05, 2019 24.44 24.44 24.08 24.17 327,449 -0.27(-1.09%)
Jun 04, 2019 24.25 24.43 24.18 24.43 132,779 +0.34(+1.41%)
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.