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 (%)
Sep 29, 2017 24.84 24.90 24.78 24.90 360,276 +0.01(+0.06%)
Sep 28, 2017 24.89 24.99 24.83 24.89 759,848 +0.07(+0.30%)
Sep 27, 2017 24.77 24.84 24.67 24.81 1,281,955 +0.02(+0.09%)
Sep 26, 2017 24.78 24.83 24.71 24.79 402,159 -0.04(-0.15%)
Sep 25, 2017 24.62 24.87 24.62 24.83 230,657 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,638 +0.11(+0.45%)
Sep 21, 2017 24.43 24.49 24.36 24.46 199,039 +0.04(+0.18%)
Sep 20, 2017 24.32 24.48 24.32 24.42 251,159 +0.19(+0.79%)
Sep 19, 2017 24.18 24.27 24.15 24.23 178,100 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.03 24.13 314,469 +0.10(+0.40%)
Sep 15, 2017 24.07 24.07 23.93 24.04 60,395 +0.00(+0.00%)
Sep 14, 2017 23.92 24.12 23.92 24.04 427,991 +0.16(+0.68%)
Sep 13, 2017 23.72 23.89 23.72 23.88 177,780 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,848 +0.07(+0.31%)
Sep 11, 2017 23.48 23.63 23.44 23.62 97,646 +0.20(+0.84%)
Sep 08, 2017 23.60 23.60 23.36 23.42 92,420 -0.21(-0.90%)
Sep 07, 2017 23.58 23.63 23.52 23.63 103,183 +0.14(+0.59%)
Sep 06, 2017 23.23 23.55 23.22 23.49 237,179 +0.34(+1.45%)
Sep 05, 2017 23.13 23.24 23.00 23.16 159,345 +0.14(+0.61%)
Sep 01, 2017 22.92 23.10 22.83 23.02 89,628 +0.16(+0.70%)
Aug 31, 2017 22.78 22.92 22.75 22.86 271,543 +0.15(+0.65%)
Aug 30, 2017 22.70 22.78 22.64 22.71 79,532 -0.06(-0.26%)
Aug 29, 2017 22.64 22.78 22.62 22.77 70,773 +0.01(+0.06%)
Aug 28, 2017 22.88 22.92 22.71 22.75 167,528 -0.10(-0.45%)
Aug 25, 2017 22.82 22.93 22.82 22.86 58,096 +0.12(+0.55%)
Aug 24, 2017 22.73 22.81 22.67 22.73 525,352 -0.01(-0.06%)
Aug 23, 2017 22.57 22.80 22.57 22.75 56,759 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,694 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.45 40,781 -0.11(-0.49%)
Aug 18, 2017 22.41 22.64 22.38 22.56 142,038 +0.15(+0.65%)
Aug 17, 2017 22.62 22.65 22.40 22.41 261,460 -0.27(-1.19%)
Aug 16, 2017 22.86 22.89 22.64 22.68 230,382 -0.10(-0.42%)
Aug 15, 2017 22.84 22.84 22.66 22.78 773,483 -0.10(-0.45%)
Aug 14, 2017 23.02 23.08 22.87 22.88 80,732 -0.06(-0.26%)
Aug 11, 2017 23.01 23.08 22.94 22.94 86,500 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.05 23.08 183,210 -0.29(-1.25%)
Aug 09, 2017 23.36 23.43 23.28 23.37 82,618 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.32 23.36 125,681 -0.06(-0.25%)
Aug 07, 2017 23.46 23.48 23.38 23.41 64,201 -0.10(-0.44%)
Aug 04, 2017 23.46 23.54 23.40 23.52 175,602 +0.08(+0.34%)
Aug 03, 2017 23.65 23.65 23.38 23.44 177,948 -0.21(-0.90%)
Aug 02, 2017 23.57 23.73 23.48 23.65 125,648 +0.01(+0.06%)
Aug 01, 2017 23.65 23.77 23.56 23.63 230,588 +0.09(+0.37%)
Jul 31, 2017 23.52 23.66 23.45 23.55 436,583 +0.09(+0.37%)
Jul 28, 2017 23.37 23.58 23.35 23.46 269,097 +0.02(+0.09%)
Jul 27, 2017 23.33 23.44 23.24 23.44 122,871 +0.15(+0.63%)
Jul 26, 2017 23.32 23.44 23.21 23.29 271,533 +0.10(+0.44%)
Jul 25, 2017 23.19 23.31 23.19 23.19 280,496 +0.23(+1.02%)
Jul 24, 2017 23.03 23.03 22.91 22.95 148,907 -0.05(-0.22%)
Jul 21, 2017 23.15 23.21 22.97 23.00 176,628 -0.21(-0.91%)
Jul 20, 2017 23.34 23.41 23.18 23.22 169,416 -0.01(-0.06%)
Jul 19, 2017 22.95 23.24 22.95 23.23 127,001 +0.30(+1.31%)
Jul 18, 2017 23.08 23.09 22.86 22.93 118,582 -0.04(-0.19%)
Jul 17, 2017 23.00 23.09 22.95 22.97 406,172 -0.07(-0.29%)
Jul 14, 2017 22.92 23.07 22.90 23.04 175,068 +0.21(+0.93%)
Jul 13, 2017 22.80 22.84 22.69 22.83 513,682 +0.05(+0.23%)
Jul 12, 2017 22.81 22.95 22.72 22.78 111,298 +0.15(+0.68%)
Jul 11, 2017 22.49 22.65 22.37 22.62 278,018 +0.13(+0.59%)
Jul 10, 2017 22.37 22.53 22.37 22.49 125,441 +0.06(+0.28%)
Jul 07, 2017 22.45 22.47 22.23 22.43 332,618 -0.07(-0.31%)
Jul 06, 2017 22.70 22.78 22.47 22.50 236,390 -0.19(-0.84%)
Jul 05, 2017 22.93 22.95 22.62 22.69 623,221 -0.39(-1.68%)
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.