Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.47 26.47 26.47 0 +0.00(+0.00%)
Dec 28, 2017 26.44 26.48 26.39 26.47 181,148 +0.06(+0.23%)
Dec 27, 2017 26.44 26.48 26.36 26.41 160,174 -0.01(-0.03%)
Dec 26, 2017 26.28 26.43 26.22 26.41 110,601 +0.21(+0.80%)
Dec 22, 2017 26.18 26.26 26.12 26.20 167,640 +0.04(+0.17%)
Dec 21, 2017 25.79 26.24 25.76 26.16 539,009 +0.41(+1.59%)
Dec 20, 2017 25.61 25.76 25.52 25.75 192,698 +0.23(+0.89%)
Dec 19, 2017 25.53 25.61 25.49 25.52 1,097,318 -0.01(-0.06%)
Dec 18, 2017 25.41 25.63 25.41 25.54 1,133,194 +0.23(+0.93%)
Dec 15, 2017 25.48 25.48 25.30 25.30 73,016 -0.12(-0.46%)
Dec 14, 2017 25.45 25.55 25.40 25.42 279,074 -0.07(-0.29%)
Dec 13, 2017 25.58 25.58 25.45 25.49 93,740 -0.04(-0.14%)
Dec 12, 2017 25.63 25.63 25.49 25.53 91,817 +0.04(+0.17%)
Dec 11, 2017 25.38 25.56 25.36 25.49 276,947 +0.16(+0.64%)
Dec 08, 2017 25.28 25.33 25.16 25.33 123,295 +0.14(+0.55%)
Dec 07, 2017 25.11 25.22 25.05 25.19 467,746 +0.04(+0.17%)
Dec 06, 2017 25.36 25.36 25.12 25.14 366,123 -0.27(-1.07%)
Dec 05, 2017 25.53 25.55 25.39 25.41 268,076 -0.07(-0.29%)
Dec 04, 2017 25.58 25.75 25.47 25.49 325,497 -0.05(-0.20%)
Dec 01, 2017 25.45 25.65 25.43 25.54 232,190 +0.23(+0.90%)
Nov 30, 2017 25.13 25.39 25.13 25.31 400,610 +0.29(+1.14%)
Nov 29, 2017 25.01 25.11 24.89 25.03 1,007,685 -0.01(-0.03%)
Nov 28, 2017 24.94 25.07 24.93 25.03 156,081 +0.25(+1.01%)
Nov 27, 2017 25.04 25.04 24.78 24.78 156,099 -0.32(-1.26%)
Nov 24, 2017 25.09 25.13 25.09 25.10 89,393 +0.08(+0.32%)
Nov 22, 2017 25.02 25.06 24.97 25.02 123,605 +0.15(+0.59%)
Nov 21, 2017 24.86 24.98 24.84 24.87 1,930,096 +0.18(+0.71%)
Nov 20, 2017 24.74 24.74 24.62 24.70 119,723 -0.04(-0.18%)
Nov 17, 2017 24.67 24.77 24.64 24.74 150,146 +0.07(+0.27%)
Nov 16, 2017 24.72 24.79 24.63 24.67 335,560 -0.07(-0.27%)
Nov 15, 2017 24.78 24.83 24.66 24.74 376,952 -0.28(-1.11%)
Nov 14, 2017 25.32 25.32 25.01 25.02 154,679 -0.41(-1.61%)
Nov 13, 2017 25.44 25.52 25.36 25.43 696,191 -0.15(-0.57%)
Nov 10, 2017 25.66 25.66 25.44 25.58 80,572 -0.12(-0.46%)
Nov 09, 2017 25.55 25.74 25.50 25.69 233,260 +0.04(+0.14%)
Nov 08, 2017 25.70 25.74 25.55 25.66 143,137 -0.07(-0.26%)
Nov 07, 2017 25.81 25.84 25.63 25.72 397,616 -0.04(-0.14%)
Nov 06, 2017 25.36 25.77 25.34 25.76 179,951 +0.51(+2.00%)
Nov 03, 2017 25.22 25.31 25.15 25.25 171,974 +0.03(+0.12%)
Nov 02, 2017 25.22 25.25 25.10 25.22 112,074 +0.03(+0.12%)
Nov 01, 2017 25.14 25.29 25.10 25.19 273,018 +0.22(+0.88%)
Oct 31, 2017 24.90 25.07 24.86 24.97 288,354 +0.10(+0.41%)
Oct 30, 2017 24.90 24.73 24.87 112,315 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,473 +0.15(+0.63%)
Oct 26, 2017 24.52 24.56 24.45 24.52 112,815 +0.03(+0.10%)
Oct 25, 2017 24.66 24.70 24.41 24.49 117,401 -0.15(-0.61%)
Oct 24, 2017 24.67 24.75 24.62 24.64 93,589 +0.05(+0.21%)
Oct 23, 2017 24.70 24.81 24.57 24.59 121,238 -0.11(-0.44%)
Oct 20, 2017 24.73 24.75 24.63 24.70 197,953 +0.01(+0.03%)
Oct 19, 2017 24.62 24.78 24.62 24.70 107,333 -0.03(-0.12%)
Oct 18, 2017 24.85 24.92 24.72 24.73 208,565 -0.12(-0.50%)
Oct 17, 2017 24.88 24.91 24.75 24.85 286,727 -0.02(-0.09%)
Oct 16, 2017 24.91 25.00 24.86 24.87 209,868 +0.06(+0.24%)
Oct 13, 2017 24.92 25.03 24.81 24.81 385,950 +0.04(+0.15%)
Oct 12, 2017 24.75 24.84 24.70 24.78 470,006 -0.12(-0.47%)
Oct 11, 2017 24.84 24.91 24.77 24.89 210,080 +0.09(+0.35%)
Oct 10, 2017 24.89 24.97 24.78 24.81 58,741 +0.11(+0.43%)
Oct 09, 2017 24.70 24.76 24.68 24.70 208,746 +0.03(+0.13%)
Oct 06, 2017 24.71 24.71 24.59 24.67 126,063 -0.21(-0.82%)
Oct 05, 2017 24.81 24.90 24.81 24.87 608,378 +0.07(+0.30%)
Oct 04, 2017 24.86 24.89 24.72 24.80 1,428,011 -0.10(-0.41%)
Oct 03, 2017 24.84 24.96 24.81 24.90 449,579 +0.04(+0.18%)
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.