Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.93 23.93 23.69 23.84 560,996 -0.23(-0.95%)
Oct 30, 2019 24.36 24.36 23.97 24.07 105,567 -0.27(-1.10%)
Oct 29, 2019 24.18 24.47 24.12 24.34 106,276 -0.01(-0.03%)
Oct 28, 2019 24.49 24.58 24.35 24.35 372,599 -0.06(-0.23%)
Oct 25, 2019 24.25 24.44 24.23 24.40 90,430 +0.14(+0.58%)
Oct 24, 2019 24.49 24.54 24.17 24.26 449,022 -0.07(-0.29%)
Oct 23, 2019 24.09 24.33 24.07 24.33 117,690 +0.25(+1.05%)
Oct 22, 2019 23.93 24.30 23.90 24.08 235,308 +0.22(+0.93%)
Oct 21, 2019 23.61 23.86 23.61 23.86 95,094 +0.32(+1.34%)
Oct 18, 2019 23.61 23.69 23.54 23.54 226,011 -0.06(-0.23%)
Oct 17, 2019 23.66 23.72 23.54 23.60 344,792 +0.06(+0.27%)
Oct 16, 2019 23.67 23.75 23.51 23.54 115,419 -0.18(-0.76%)
Oct 15, 2019 23.64 23.89 23.61 23.72 134,923 +0.10(+0.43%)
Oct 14, 2019 23.51 23.69 23.47 23.61 139,716 -0.07(-0.30%)
Oct 11, 2019 23.62 23.82 23.62 23.69 627,683 +0.33(+1.42%)
Oct 10, 2019 23.18 23.40 23.18 23.35 614,179 +0.24(+1.02%)
Oct 09, 2019 23.10 23.20 23.06 23.12 108,144 +0.21(+0.93%)
Oct 08, 2019 23.09 23.19 22.90 22.90 716,860 -0.35(-1.49%)
Oct 07, 2019 23.41 23.51 23.25 23.25 188,159 -0.13(-0.57%)
Oct 04, 2019 23.31 23.40 23.16 23.39 474,091 +0.11(+0.47%)
Oct 03, 2019 22.98 23.28 22.81 23.28 347,025 +0.21(+0.89%)
Oct 02, 2019 23.42 23.45 23.03 23.07 274,680 -0.62(-2.63%)
Oct 01, 2019 24.19 24.22 23.68 23.69 426,736 -0.40(-1.67%)
Sep 30, 2019 24.18 24.25 24.10 24.10 139,400 -0.17(-0.68%)
Sep 27, 2019 24.12 24.39 24.09 24.26 188,216 +0.08(+0.33%)
Sep 26, 2019 24.30 24.30 24.09 24.18 305,339 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.13 24.32 708,243 -0.01(-0.03%)
Sep 24, 2019 24.62 24.62 24.24 24.33 576,304 -0.35(-1.44%)
Sep 23, 2019 24.60 24.73 24.56 24.69 164,793 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.64 24.68 212,187 +0.04(+0.16%)
Sep 19, 2019 24.82 24.87 24.61 24.64 150,174 -0.02(-0.10%)
Sep 18, 2019 24.65 24.74 24.55 24.66 161,088 -0.09(-0.38%)
Sep 17, 2019 25.03 25.03 24.62 24.76 660,474 -0.24(-0.95%)
Sep 16, 2019 25.07 25.10 24.82 24.99 254,847 +0.79(+3.26%)
Sep 13, 2019 24.17 24.28 24.13 24.21 687,040 +0.12(+0.49%)
Sep 12, 2019 23.94 24.13 23.82 24.09 518,116 -0.09(-0.39%)
Sep 11, 2019 24.33 24.43 24.09 24.18 217,100 -0.05(-0.20%)
Sep 10, 2019 24.05 24.47 24.05 24.23 355,449 +0.33(+1.39%)
Sep 09, 2019 23.69 23.94 23.69 23.90 121,918 +0.37(+1.58%)
Sep 06, 2019 23.43 23.56 23.32 23.53 178,577 +0.05(+0.20%)
Sep 05, 2019 23.45 23.68 23.44 23.48 352,551 +0.26(+1.12%)
Sep 04, 2019 23.15 23.30 23.15 23.22 263,671 +0.32(+1.38%)
Sep 03, 2019 22.68 22.94 22.64 22.90 428,719 -0.10(-0.45%)
Aug 30, 2019 23.09 23.19 22.90 23.01 170,967 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.87 22.98 246,380 +0.28(+1.25%)
Aug 28, 2019 22.51 22.78 22.47 22.69 575,589 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.34 22.42 373,926 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.45 22.49 179,151 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,325 -0.62(-2.67%)
Aug 22, 2019 23.18 23.23 23.01 23.01 167,026 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,707 +0.24(+1.07%)
Aug 20, 2019 22.99 23.04 22.84 22.89 317,787 -0.20(-0.85%)
Aug 19, 2019 22.98 23.16 22.98 23.09 235,966 +0.37(+1.63%)
Aug 16, 2019 22.51 22.75 22.50 22.72 723,947 +0.25(+1.12%)
Aug 15, 2019 22.51 22.54 22.30 22.46 355,352 -0.13(-0.59%)
Aug 14, 2019 23.00 23.00 22.59 22.60 446,615 -0.82(-3.50%)
Aug 13, 2019 23.16 23.55 23.05 23.42 581,335 +0.19(+0.81%)
Aug 12, 2019 23.32 23.39 23.13 23.23 306,381 -0.16(-0.67%)
Aug 09, 2019 23.65 23.65 23.33 23.39 223,475 -0.21(-0.90%)
Aug 08, 2019 23.24 23.60 23.16 23.60 241,998 +0.49(+2.12%)
Aug 07, 2019 22.95 23.18 22.77 23.11 226,237 -0.13(-0.54%)
Aug 06, 2019 23.31 23.42 23.01 23.24 257,756 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.09 23.21 384,402 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.90 103,620 -0.25(-1.04%)
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.