Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 24.02 24.21 23.99 24.09 296,804 +0.17(+0.71%)
May 31, 2019 23.87 24.08 23.84 23.92 193,536 -0.25(-1.05%)
May 30, 2019 24.40 24.42 24.14 24.18 164,210 -0.21(-0.85%)
May 29, 2019 24.25 24.38 24.13 24.38 901,803 -0.12(-0.50%)
May 28, 2019 24.76 24.80 24.50 24.51 72,843 -0.20(-0.81%)
May 24, 2019 24.76 24.79 24.55 24.71 85,814 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.60 131,468 -0.70(-2.77%)
May 22, 2019 25.50 25.56 25.26 25.30 126,563 -0.34(-1.32%)
May 21, 2019 25.48 25.68 25.47 25.64 138,056 +0.25(+0.97%)
May 20, 2019 25.39 25.48 25.33 25.40 133,153 +0.03(+0.12%)
May 17, 2019 25.39 25.54 25.33 25.36 76,222 -0.14(-0.54%)
May 16, 2019 25.40 25.61 25.40 25.50 90,233 +0.17(+0.67%)
May 15, 2019 25.09 25.37 25.04 25.33 78,092 +0.12(+0.49%)
May 14, 2019 25.09 25.33 25.09 25.21 95,234 +0.27(+1.08%)
May 13, 2019 25.11 25.20 24.84 24.94 178,787 -0.33(-1.31%)
May 10, 2019 25.15 25.34 24.92 25.27 53,407 +0.07(+0.28%)
May 09, 2019 25.06 25.24 24.92 25.20 106,752 -0.01(-0.03%)
May 08, 2019 25.12 25.33 25.07 25.21 399,735 +0.13(+0.52%)
May 07, 2019 25.11 25.13 24.86 25.08 180,694 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.43 231,602 -0.11(-0.42%)
May 03, 2019 25.55 25.66 25.50 25.54 61,833 +0.22(+0.85%)
May 02, 2019 25.59 25.63 25.33 25.33 154,852 -0.28(-1.08%)
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.