Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.80 25.80 25.52 25.61 154,963 -0.19(-0.74%)
Feb 27, 2019 25.81 25.98 25.72 25.80 139,144 +0.05(+0.21%)
Feb 26, 2019 25.71 25.89 25.70 25.74 105,271 +0.02(+0.06%)
Feb 25, 2019 25.71 25.86 25.71 25.73 681,234 +0.01(+0.03%)
Feb 22, 2019 25.79 25.82 25.65 25.72 3,061,210 +0.08(+0.33%)
Feb 21, 2019 25.86 25.88 25.58 25.64 99,935 -0.28(-1.07%)
Feb 20, 2019 25.80 26.04 25.80 25.91 215,561 +0.08(+0.30%)
Feb 19, 2019 25.61 25.92 25.61 25.84 1,354,244 +0.15(+0.60%)
Feb 15, 2019 25.51 25.68 25.51 25.68 122,693 +0.38(+1.49%)
Feb 14, 2019 25.14 25.47 25.14 25.31 293,731 +0.09(+0.37%)
Feb 13, 2019 25.10 25.39 25.10 25.21 198,729 +0.17(+0.67%)
Feb 12, 2019 25.07 25.13 24.96 25.04 93,864 +0.29(+1.18%)
Feb 11, 2019 24.61 24.80 24.56 24.75 935,931 +0.03(+0.12%)
Feb 08, 2019 24.75 24.77 24.41 24.72 318,716 -0.11(-0.43%)
Feb 07, 2019 25.16 25.16 24.66 24.83 356,825 -0.46(-1.81%)
Feb 06, 2019 25.33 25.42 25.27 25.29 288,256 -0.16(-0.62%)
Feb 05, 2019 25.34 25.47 25.34 25.44 2,195,773 +0.14(+0.55%)
Feb 04, 2019 25.09 25.31 24.94 25.31 172,780 +0.12(+0.49%)
Feb 01, 2019 25.04 25.27 25.01 25.18 2,635,301 +0.26(+1.05%)
Jan 31, 2019 24.87 25.06 24.81 24.92 335,114 +0.21(+0.87%)
Jan 30, 2019 24.56 24.78 24.42 24.71 415,168 +0.35(+1.45%)
Jan 29, 2019 24.33 24.48 24.32 24.35 340,519 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 24.00 24.22 834,825 -0.25(-1.04%)
Jan 25, 2019 24.38 24.55 24.38 24.47 2,221,504 +0.27(+1.11%)
Jan 24, 2019 24.04 24.35 23.98 24.20 246,706 +0.14(+0.57%)
Jan 23, 2019 24.30 24.33 23.89 24.06 717,998 -0.18(-0.73%)
Jan 22, 2019 24.46 24.50 24.20 24.24 508,490 -0.54(-2.17%)
Jan 18, 2019 24.66 24.79 24.56 24.78 166,065 +0.38(+1.57%)
Jan 17, 2019 24.08 24.48 24.05 24.39 634,043 +0.16(+0.67%)
Jan 16, 2019 24.25 24.38 24.17 24.23 886,872 -0.06(-0.25%)
Jan 15, 2019 24.25 24.47 24.19 24.29 1,428,540 +0.11(+0.44%)
Jan 14, 2019 24.02 24.27 24.02 24.18 1,624,532 -0.06(-0.25%)
Jan 11, 2019 24.25 24.30 24.11 24.25 108,105 -0.16(-0.66%)
Jan 10, 2019 24.17 24.45 24.09 24.41 827,837 +0.07(+0.28%)
Jan 09, 2019 24.23 24.42 24.09 24.34 336,722 +0.34(+1.41%)
Jan 08, 2019 24.05 24.13 23.89 24.00 190,635 +0.18(+0.74%)
Jan 07, 2019 23.66 23.98 23.50 23.82 215,583 +0.22(+0.94%)
Jan 04, 2019 23.29 23.62 23.29 23.60 995,873 +0.76(+3.33%)
Jan 03, 2019 23.01 23.05 22.65 22.84 191,871 -0.12(-0.50%)
Jan 02, 2019 22.20 23.03 22.19 22.96 240,029 +0.42(+1.87%)
Dec 31, 2018 22.66 22.76 22.39 22.53 1,888,330 +0.07(+0.31%)
Dec 28, 2018 22.66 22.76 22.37 22.46 835,017 -0.03(-0.14%)
Dec 27, 2018 22.02 22.50 21.80 22.50 1,151,944 +0.08(+0.34%)
Dec 26, 2018 21.51 22.43 21.26 22.42 1,589,530 +0.94(+4.40%)
Dec 24, 2018 21.99 22.09 21.42 21.47 638,343 -0.55(-2.51%)
Dec 21, 2018 22.21 22.53 21.92 22.03 2,242,343 -0.23(-1.03%)
Dec 20, 2018 22.59 22.86 22.17 22.26 788,881 -0.46(-2.03%)
Dec 19, 2018 23.03 23.36 22.58 22.72 6,211,780 -0.24(-1.04%)
Dec 18, 2018 23.42 23.42 22.87 22.96 708,269 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.29 23.40 362,908 -0.41(-1.71%)
Dec 14, 2018 24.10 24.22 23.75 23.81 680,799 -0.45(-1.87%)
Dec 13, 2018 24.16 24.37 24.10 24.26 377,929 +0.11(+0.44%)
Dec 12, 2018 24.37 24.57 24.15 24.16 614,785 +0.14(+0.60%)
Dec 11, 2018 24.39 24.40 23.82 24.01 462,677 -0.06(-0.25%)
Dec 10, 2018 24.24 24.28 23.66 24.07 734,921 -0.32(-1.33%)
Dec 07, 2018 24.86 25.17 24.34 24.40 498,537 -0.04(-0.15%)
Dec 06, 2018 24.41 24.49 23.99 24.44 1,302,544 -0.55(-2.20%)
Dec 04, 2018 25.62 25.70 24.96 24.99 684,378 -0.69(-2.67%)
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.