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 (%)
Oct 31, 2018 25.95 26.25 25.89 25.91 163,905 +0.17(+0.68%)
Oct 30, 2018 25.24 25.73 25.23 25.73 219,217 +0.52(+2.07%)
Oct 29, 2018 25.83 25.88 24.95 25.21 1,269,655 -0.41(-1.60%)
Oct 26, 2018 25.42 25.81 25.18 25.62 337,070 -0.05(-0.18%)
Oct 25, 2018 25.64 25.87 25.53 25.67 264,578 +0.30(+1.17%)
Oct 24, 2018 26.33 26.36 25.36 25.37 238,364 -0.96(-3.63%)
Oct 23, 2018 26.49 26.50 26.02 26.33 471,097 -0.64(-2.36%)
Oct 22, 2018 27.19 27.22 26.84 26.96 193,376 -0.25(-0.92%)
Oct 19, 2018 27.32 27.51 27.20 27.21 174,537 -0.04(-0.14%)
Oct 18, 2018 27.24 27.53 27.15 27.25 286,648 -0.27(-0.99%)
Oct 17, 2018 27.65 27.69 27.33 27.52 120,449 -0.22(-0.79%)
Oct 16, 2018 27.57 27.78 27.52 27.74 293,296 +0.25(+0.91%)
Oct 15, 2018 27.58 27.68 27.48 27.49 531,696 -0.03(-0.11%)
Oct 12, 2018 27.79 27.79 27.17 27.52 550,790 +0.14(+0.50%)
Oct 11, 2018 28.02 28.04 27.27 27.39 522,616 -0.83(-2.93%)
Oct 10, 2018 29.07 29.20 28.20 28.21 222,907 -0.84(-2.90%)
Oct 09, 2018 28.87 29.22 28.83 29.05 6,576,326 +0.22(+0.76%)
Oct 08, 2018 28.62 28.87 28.61 28.83 450,272 -0.06(-0.21%)
Oct 05, 2018 28.96 29.02 28.77 28.89 177,176 -0.14(-0.50%)
Oct 04, 2018 29.11 29.14 28.85 29.04 168,270 -0.16(-0.54%)
Oct 03, 2018 29.16 29.26 29.07 29.20 341,711 +0.20(+0.68%)
Oct 02, 2018 29.05 29.10 28.81 29.00 240,002 +0.01(+0.03%)
Oct 01, 2018 28.78 29.07 28.78 28.99 221,029 +0.40(+1.41%)
Sep 28, 2018 28.63 28.87 28.58 28.59 317,677 -0.15(-0.53%)
Sep 27, 2018 28.80 28.86 28.72 28.74 62,049 +0.04(+0.13%)
Sep 26, 2018 28.83 28.94 28.68 28.71 412,972 -0.15(-0.53%)
Sep 25, 2018 28.87 28.99 28.86 28.86 299,333 +0.24(+0.85%)
Sep 24, 2018 28.58 28.79 28.54 28.61 410,247 +0.36(+1.26%)
Sep 21, 2018 28.21 28.38 28.15 28.26 195,909 +0.14(+0.51%)
Sep 20, 2018 28.22 28.33 28.07 28.11 109,768 +0.04(+0.13%)
Sep 19, 2018 28.02 28.12 28.00 28.08 219,764 +0.11(+0.41%)
Sep 18, 2018 27.89 28.05 27.88 27.96 330,315 +0.25(+0.90%)
Sep 17, 2018 27.76 27.89 27.66 27.71 81,188 +0.05(+0.19%)
Sep 14, 2018 27.58 27.76 27.58 27.66 235,223 +0.08(+0.27%)
Sep 13, 2018 27.62 27.68 27.45 27.58 187,238 +0.02(+0.08%)
Sep 12, 2018 27.58 27.75 27.52 27.56 203,601 +0.22(+0.80%)
Sep 11, 2018 27.01 27.43 26.96 27.34 1,742,032 +0.33(+1.23%)
Sep 10, 2018 27.12 27.25 27.01 27.01 135,376 -0.02(-0.08%)
Sep 07, 2018 26.91 27.04 26.75 27.03 130,210 -0.05(-0.20%)
Sep 06, 2018 27.47 27.49 27.02 27.08 247,393 -0.42(-1.54%)
Sep 05, 2018 27.48 27.52 27.19 27.51 2,346,673 -0.08(-0.27%)
Sep 04, 2018 27.80 27.80 27.53 27.58 1,136,994 -0.15(-0.55%)
Aug 31, 2018 27.74 27.74 27.74 0 -0.34(-1.21%)
Aug 30, 2018 28.12 28.13 27.92 28.08 4,391,364 -0.07(-0.24%)
Aug 29, 2018 28.05 28.24 27.99 28.14 228,403 +0.14(+0.49%)
Aug 28, 2018 28.21 28.27 27.98 28.01 226,653 -0.17(-0.59%)
Aug 27, 2018 28.05 28.21 28.05 28.17 82,761 +0.29(+1.03%)
Aug 24, 2018 27.87 28.03 27.86 27.89 98,812 +0.25(+0.91%)
Aug 23, 2018 27.71 27.73 27.61 27.64 128,457 -0.12(-0.44%)
Aug 22, 2018 27.61 27.83 27.61 27.76 262,449 +0.33(+1.22%)
Aug 21, 2018 27.51 27.63 27.40 27.42 1,420,967 +0.11(+0.39%)
Aug 20, 2018 27.17 27.38 27.17 27.32 80,704 +0.21(+0.78%)
Aug 17, 2018 27.02 27.16 26.95 27.11 447,228 +0.12(+0.45%)
Aug 16, 2018 27.02 27.13 26.98 26.98 438,789 +0.19(+0.71%)
Aug 15, 2018 27.42 27.42 26.73 26.80 510,190 -0.89(-3.23%)
Aug 14, 2018 27.80 27.87 27.60 27.69 94,271 +0.02(+0.05%)
Aug 13, 2018 27.92 27.97 27.64 27.67 94,189 -0.24(-0.87%)
Aug 10, 2018 27.87 27.93 27.72 27.92 197,624 -0.17(-0.62%)
Aug 09, 2018 28.31 28.31 28.08 28.09 291,358 -0.26(-0.91%)
Aug 08, 2018 28.41 28.41 28.19 28.35 286,632 -0.17(-0.58%)
Aug 07, 2018 28.56 28.68 28.49 28.52 1,808,714 +0.28(+0.99%)
Aug 06, 2018 28.17 28.36 28.12 28.24 197,213 +0.06(+0.22%)
Aug 03, 2018 28.14 28.21 28.08 28.17 168,996 -0.01(-0.03%)
Aug 02, 2018 28.13 28.25 27.98 28.18 144,849 -0.26(-0.91%)
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.