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 (%)
Jul 31, 2019 25.00 25.05 24.66 24.79 361,835 -0.15(-0.60%)
Jul 30, 2019 24.72 24.98 24.63 24.94 70,261 +0.16(+0.64%)
Jul 29, 2019 24.88 24.88 24.68 24.78 89,696 -0.06(-0.22%)
Jul 26, 2019 24.93 24.98 24.78 24.84 83,708 -0.07(-0.29%)
Jul 25, 2019 25.26 25.26 24.87 24.91 86,385 -0.32(-1.28%)
Jul 24, 2019 25.21 25.38 25.18 25.23 423,509 -0.03(-0.12%)
Jul 23, 2019 25.25 25.31 25.19 25.26 93,991 +0.08(+0.31%)
Jul 22, 2019 25.17 25.25 25.07 25.18 123,672 +0.10(+0.41%)
Jul 19, 2019 24.99 25.15 24.93 25.08 1,256,508 +0.09(+0.38%)
Jul 18, 2019 24.95 25.00 24.79 24.99 152,571 -0.09(-0.35%)
Jul 17, 2019 25.28 25.32 25.06 25.07 121,153 -0.28(-1.09%)
Jul 16, 2019 25.58 25.59 25.28 25.35 109,781 -0.30(-1.17%)
Jul 15, 2019 25.88 25.88 25.62 25.65 78,298 -0.18(-0.70%)
Jul 12, 2019 25.80 25.89 25.80 25.83 104,381 +0.03(+0.12%)
Jul 11, 2019 25.81 25.92 25.70 25.80 113,352 +0.08(+0.31%)
Jul 10, 2019 25.61 25.77 25.61 25.72 755,969 +0.30(+1.18%)
Jul 09, 2019 25.31 25.44 25.19 25.42 1,122,458 +0.06(+0.22%)
Jul 08, 2019 25.32 25.47 25.29 25.36 185,990 +0.00(+0.00%)
Jul 05, 2019 25.28 25.39 25.19 25.36 401,418 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.25 25.41 110,976 +0.07(+0.28%)
Jul 02, 2019 25.66 25.66 25.32 25.34 207,413 -0.30(-1.17%)
Jul 01, 2019 25.95 25.97 25.60 25.64 352,608 +0.04(+0.15%)
Jun 28, 2019 25.45 25.60 25.45 25.60 109,708 +0.19(+0.74%)
Jun 27, 2019 25.59 25.59 25.40 25.41 210,344 -0.16(-0.62%)
Jun 26, 2019 25.53 25.74 25.50 25.57 331,648 +0.27(+1.06%)
Jun 25, 2019 25.50 25.50 25.29 25.30 78,704 -0.22(-0.87%)
Jun 24, 2019 25.66 25.68 25.48 25.52 143,374 -0.11(-0.43%)
Jun 21, 2019 25.50 25.77 25.50 25.63 3,949,878 +0.17(+0.65%)
Jun 20, 2019 25.33 25.51 25.33 25.47 393,853 +0.52(+2.09%)
Jun 19, 2019 24.92 25.04 24.87 24.95 270,923 +0.04(+0.14%)
Jun 18, 2019 24.75 25.01 24.74 24.91 144,658 +0.34(+1.36%)
Jun 17, 2019 24.43 24.63 24.38 24.58 447,019 +0.09(+0.38%)
Jun 14, 2019 24.62 24.62 24.45 24.48 530,175 -0.12(-0.47%)
Jun 13, 2019 24.64 24.72 24.55 24.60 100,638 +0.18(+0.73%)
Jun 12, 2019 24.63 24.65 24.40 24.42 123,079 -0.44(-1.75%)
Jun 11, 2019 24.97 25.05 24.85 24.86 85,000 +0.10(+0.39%)
Jun 10, 2019 24.80 24.92 24.73 24.76 86,825 +0.02(+0.09%)
Jun 07, 2019 24.65 24.83 24.65 24.74 67,389 +0.22(+0.88%)
Jun 06, 2019 24.23 24.57 24.23 24.52 137,511 +0.35(+1.45%)
Jun 05, 2019 24.45 24.45 24.09 24.17 327,364 -0.27(-1.09%)
Jun 04, 2019 24.26 24.44 24.18 24.44 132,744 +0.34(+1.41%)
Jun 03, 2019 24.03 24.21 24.00 24.10 296,726 +0.17(+0.71%)
May 31, 2019 23.87 24.09 23.85 23.93 193,486 -0.25(-1.05%)
May 30, 2019 24.41 24.42 24.14 24.18 164,167 -0.21(-0.85%)
May 29, 2019 24.26 24.39 24.14 24.39 901,568 -0.12(-0.50%)
May 28, 2019 24.77 24.81 24.51 24.51 72,824 -0.20(-0.81%)
May 24, 2019 24.77 24.80 24.56 24.72 85,792 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.61 131,434 -0.70(-2.77%)
May 22, 2019 25.51 25.56 25.27 25.31 126,530 -0.34(-1.32%)
May 21, 2019 25.49 25.69 25.48 25.65 138,020 +0.25(+0.97%)
May 20, 2019 25.39 25.49 25.34 25.40 133,119 +0.03(+0.12%)
May 17, 2019 25.39 25.55 25.34 25.37 76,202 -0.14(-0.54%)
May 16, 2019 25.41 25.62 25.41 25.51 90,210 +0.17(+0.67%)
May 15, 2019 25.10 25.38 25.04 25.34 78,072 +0.12(+0.49%)
May 14, 2019 25.09 25.34 25.09 25.22 95,209 +0.27(+1.08%)
May 13, 2019 25.12 25.20 24.85 24.95 178,740 -0.33(-1.31%)
May 10, 2019 25.16 25.34 24.93 25.28 53,393 +0.07(+0.28%)
May 09, 2019 25.07 25.25 24.92 25.21 106,724 -0.01(-0.03%)
May 08, 2019 25.12 25.34 25.08 25.22 399,630 +0.13(+0.52%)
May 07, 2019 25.12 25.14 24.87 25.09 180,647 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.44 231,541 -0.11(-0.42%)
May 03, 2019 25.56 25.67 25.51 25.55 61,817 +0.22(+0.85%)
May 02, 2019 25.59 25.64 25.33 25.33 154,812 -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.