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 (%)
Aug 31, 2017 22.89 23.02 22.86 22.97 270,258 +0.15(+0.65%)
Aug 30, 2017 22.80 22.89 22.75 22.82 79,156 -0.06(-0.26%)
Aug 29, 2017 22.75 22.89 22.73 22.88 70,438 +0.01(+0.06%)
Aug 28, 2017 22.99 23.02 22.82 22.86 166,735 -0.10(-0.45%)
Aug 25, 2017 22.93 23.04 22.93 22.97 57,821 +0.13(+0.55%)
Aug 24, 2017 22.83 22.92 22.78 22.84 522,866 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,490 +0.13(+0.55%)
Aug 22, 2017 22.65 22.75 22.65 22.73 48,464 +0.18(+0.78%)
Aug 21, 2017 22.64 22.64 22.51 22.55 40,588 -0.11(-0.49%)
Aug 18, 2017 22.52 22.75 22.49 22.66 141,366 +0.15(+0.65%)
Aug 17, 2017 22.72 22.76 22.51 22.52 260,222 -0.27(-1.20%)
Aug 16, 2017 22.97 23.00 22.75 22.79 229,291 -0.10(-0.42%)
Aug 15, 2017 22.94 22.94 22.77 22.89 769,823 -0.10(-0.45%)
Aug 14, 2017 23.13 23.19 22.98 22.99 80,350 -0.06(-0.26%)
Aug 11, 2017 23.12 23.19 23.05 23.05 86,091 -0.14(-0.60%)
Aug 10, 2017 23.50 23.50 23.16 23.19 182,343 -0.29(-1.25%)
Aug 09, 2017 23.47 23.54 23.39 23.48 82,227 +0.01(+0.06%)
Aug 08, 2017 23.53 23.62 23.43 23.47 125,086 -0.06(-0.25%)
Aug 07, 2017 23.57 23.59 23.49 23.53 63,897 -0.10(-0.44%)
Aug 04, 2017 23.57 23.65 23.51 23.63 174,771 +0.08(+0.34%)
Aug 03, 2017 23.76 23.76 23.49 23.55 177,106 -0.21(-0.90%)
Aug 02, 2017 23.68 23.84 23.59 23.76 125,054 +0.01(+0.06%)
Aug 01, 2017 23.76 23.89 23.67 23.75 229,496 +0.09(+0.37%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,517 +0.09(+0.37%)
Jul 28, 2017 23.48 23.69 23.46 23.57 267,823 +0.02(+0.09%)
Jul 27, 2017 23.44 23.55 23.35 23.55 122,289 +0.15(+0.63%)
Jul 26, 2017 23.43 23.55 23.32 23.40 270,248 +0.10(+0.44%)
Jul 25, 2017 23.30 23.42 23.30 23.30 279,168 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.02 23.06 148,202 -0.05(-0.22%)
Jul 21, 2017 23.26 23.32 23.08 23.11 175,792 -0.21(-0.91%)
Jul 20, 2017 23.45 23.53 23.29 23.33 168,614 -0.01(-0.06%)
Jul 19, 2017 23.05 23.35 23.05 23.34 126,400 +0.30(+1.31%)
Jul 18, 2017 23.19 23.20 22.97 23.04 118,021 -0.04(-0.19%)
Jul 17, 2017 23.11 23.20 23.06 23.08 404,250 -0.07(-0.29%)
Jul 14, 2017 23.02 23.18 23.01 23.15 174,239 +0.21(+0.93%)
Jul 13, 2017 22.91 22.94 22.80 22.94 511,251 +0.05(+0.23%)
Jul 12, 2017 22.92 23.06 22.83 22.89 110,772 +0.15(+0.68%)
Jul 11, 2017 22.60 22.76 22.47 22.73 276,703 +0.13(+0.59%)
Jul 10, 2017 22.48 22.63 22.48 22.60 124,847 +0.06(+0.28%)
Jul 07, 2017 22.56 22.58 22.33 22.54 331,044 -0.07(-0.31%)
Jul 06, 2017 22.81 22.89 22.57 22.61 235,272 -0.19(-0.84%)
Jul 05, 2017 23.04 23.06 22.72 22.80 620,271 -0.39(-1.68%)
Jul 03, 2017 22.90 23.25 22.85 23.19 81,713 +0.34(+1.48%)
Jun 30, 2017 22.89 22.92 22.74 22.85 365,748 +0.04(+0.19%)
Jun 29, 2017 22.93 23.04 22.77 22.80 110,728 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.75 22.90 235,508 +0.19(+0.84%)
Jun 27, 2017 22.75 22.87 22.69 22.71 258,032 +0.07(+0.29%)
Jun 26, 2017 22.75 22.77 22.58 22.64 456,632 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.64 925,983 +0.10(+0.42%)
Jun 22, 2017 22.51 22.66 22.45 22.55 129,514 +0.04(+0.20%)
Jun 21, 2017 22.77 22.87 22.42 22.50 377,441 -0.29(-1.29%)
Jun 20, 2017 22.94 22.94 22.65 22.80 315,536 -0.43(-1.85%)
Jun 19, 2017 23.33 23.34 23.18 23.23 93,067 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.29 77,912 +0.34(+1.48%)
Jun 15, 2017 22.97 23.05 22.89 22.95 69,603 -0.21(-0.91%)
Jun 14, 2017 23.58 23.58 23.10 23.16 199,272 -0.42(-1.78%)
Jun 13, 2017 23.47 23.60 23.41 23.58 124,530 +0.16(+0.68%)
Jun 12, 2017 23.46 23.59 23.35 23.42 252,687 +0.12(+0.50%)
Jun 09, 2017 22.93 23.31 22.93 23.31 175,007 +0.40(+1.74%)
Jun 08, 2017 22.91 23.04 22.89 22.91 95,301 -0.07(-0.32%)
Jun 07, 2017 23.28 23.34 22.87 22.98 103,861 -0.35(-1.52%)
Jun 06, 2017 23.07 23.34 23.06 23.34 215,863 +0.20(+0.88%)
Jun 05, 2017 23.07 23.18 23.02 23.13 79,444 +0.04(+0.16%)
Jun 02, 2017 23.21 23.21 23.00 23.10 85,720 -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.