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 (%)
Jan 31, 2019 24.99 25.18 24.92 25.04 333,523 +0.22(+0.87%)
Jan 30, 2019 24.68 24.90 24.54 24.82 413,197 +0.35(+1.45%)
Jan 29, 2019 24.45 24.60 24.43 24.47 338,902 +0.14(+0.57%)
Jan 28, 2019 24.27 24.34 24.11 24.33 830,861 -0.25(-1.04%)
Jan 25, 2019 24.49 24.66 24.49 24.59 2,210,956 +0.27(+1.11%)
Jan 24, 2019 24.15 24.46 24.09 24.32 245,534 +0.14(+0.57%)
Jan 23, 2019 24.42 24.45 24.01 24.18 714,589 -0.18(-0.73%)
Jan 22, 2019 24.58 24.62 24.32 24.35 506,076 -0.54(-2.17%)
Jan 18, 2019 24.78 24.91 24.68 24.89 165,277 +0.39(+1.57%)
Jan 17, 2019 24.20 24.59 24.16 24.51 631,032 +0.16(+0.67%)
Jan 16, 2019 24.37 24.49 24.28 24.35 882,661 -0.06(-0.25%)
Jan 15, 2019 24.36 24.59 24.30 24.41 1,421,758 +0.11(+0.44%)
Jan 14, 2019 24.13 24.39 24.13 24.30 1,616,818 -0.06(-0.25%)
Jan 11, 2019 24.37 24.42 24.22 24.36 107,592 -0.16(-0.66%)
Jan 10, 2019 24.28 24.56 24.21 24.52 823,906 +0.07(+0.28%)
Jan 09, 2019 24.35 24.53 24.21 24.45 335,124 +0.34(+1.41%)
Jan 08, 2019 24.17 24.25 24.01 24.11 189,730 +0.18(+0.74%)
Jan 07, 2019 23.78 24.09 23.61 23.94 214,559 +0.22(+0.94%)
Jan 04, 2019 23.40 23.73 23.40 23.71 991,145 +0.76(+3.33%)
Jan 03, 2019 23.12 23.16 22.76 22.95 190,960 -0.12(-0.50%)
Jan 02, 2019 22.30 23.14 22.29 23.07 238,889 +0.42(+1.87%)
Dec 31, 2018 22.77 22.87 22.49 22.64 1,879,364 +0.07(+0.31%)
Dec 28, 2018 22.77 22.87 22.47 22.57 831,053 -0.03(-0.14%)
Dec 27, 2018 22.12 22.60 21.91 22.60 1,146,474 +0.08(+0.34%)
Dec 26, 2018 21.61 22.53 21.36 22.53 1,581,983 +0.95(+4.40%)
Dec 24, 2018 22.09 22.19 21.52 21.58 635,312 -0.56(-2.51%)
Dec 21, 2018 22.32 22.63 22.02 22.13 2,231,697 -0.23(-1.03%)
Dec 20, 2018 22.70 22.97 22.27 22.36 785,135 -0.46(-2.03%)
Dec 19, 2018 23.14 23.47 22.69 22.83 6,182,287 -0.24(-1.04%)
Dec 18, 2018 23.53 23.53 22.98 23.07 704,907 -0.45(-1.90%)
Dec 17, 2018 23.91 24.00 23.40 23.51 361,187 -0.41(-1.71%)
Dec 14, 2018 24.22 24.33 23.86 23.92 677,570 -0.45(-1.87%)
Dec 13, 2018 24.27 24.49 24.21 24.38 376,137 +0.11(+0.44%)
Dec 12, 2018 24.49 24.69 24.26 24.27 611,870 +0.14(+0.60%)
Dec 11, 2018 24.51 24.52 23.94 24.13 460,483 -0.06(-0.25%)
Dec 10, 2018 24.35 24.40 23.77 24.19 731,436 -0.33(-1.33%)
Dec 07, 2018 24.98 25.29 24.45 24.51 496,172 -0.04(-0.15%)
Dec 06, 2018 24.52 24.60 24.10 24.55 1,296,367 -0.55(-2.20%)
Dec 04, 2018 25.74 25.82 25.07 25.11 681,132 -0.69(-2.67%)
Dec 03, 2018 25.77 25.89 25.53 25.79 443,830 +0.62(+2.47%)
Nov 30, 2018 25.08 25.23 24.93 25.17 336,278 -0.03(-0.12%)
Nov 29, 2018 25.07 25.36 25.07 25.20 385,921 +0.10(+0.39%)
Nov 28, 2018 24.79 25.11 24.57 25.11 584,639 +0.38(+1.53%)
Nov 27, 2018 24.66 24.82 24.60 24.73 407,020 -0.14(-0.55%)
Nov 26, 2018 24.71 24.97 24.71 24.86 7,311,267 +0.43(+1.77%)
Nov 23, 2018 24.65 24.70 24.39 24.43 505,143 -0.93(-3.68%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.47(+1.89%)
Nov 20, 2018 25.31 25.31 24.73 24.89 288,096 -0.77(-2.98%)
Nov 19, 2018 25.58 25.71 25.45 25.66 185,789 -0.08(-0.29%)
Nov 16, 2018 25.56 25.77 25.50 25.73 339,313 +0.19(+0.74%)
Nov 15, 2018 25.05 25.54 24.96 25.54 365,109 +0.42(+1.69%)
Nov 14, 2018 25.36 25.45 24.89 25.12 372,070 +0.08(+0.30%)
Nov 13, 2018 25.49 25.57 24.98 25.04 541,745 -0.58(-2.28%)
Nov 12, 2018 26.20 26.23 25.62 25.63 192,338 -0.46(-1.77%)
Nov 09, 2018 25.92 26.17 25.72 26.09 231,925 -0.11(-0.41%)
Nov 08, 2018 26.67 26.73 26.13 26.20 248,540 -0.50(-1.87%)
Nov 07, 2018 26.74 26.85 26.45 26.70 223,736 +0.28(+1.06%)
Nov 06, 2018 26.35 26.42 26.17 26.42 276,984 +0.14(+0.52%)
Nov 05, 2018 26.17 26.37 26.13 26.28 372,739 +0.42(+1.61%)
Nov 02, 2018 26.20 26.29 25.64 25.86 344,194 -0.13(-0.50%)
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.