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, 2017 25.03 25.20 24.98 25.10 286,915 +0.10(+0.41%)
Oct 30, 2017 25.03 24.86 25.00 111,754 +0.20(+0.80%)
Oct 27, 2017 24.58 24.84 24.44 24.80 191,512 +0.15(+0.63%)
Oct 26, 2017 24.64 24.69 24.57 24.64 112,252 +0.03(+0.10%)
Oct 25, 2017 24.78 24.82 24.53 24.62 116,815 -0.15(-0.61%)
Oct 24, 2017 24.79 24.88 24.74 24.77 93,122 +0.05(+0.21%)
Oct 23, 2017 24.83 24.93 24.69 24.72 120,633 -0.11(-0.45%)
Oct 20, 2017 24.85 24.88 24.75 24.83 196,965 +0.01(+0.03%)
Oct 19, 2017 24.75 24.90 24.74 24.82 106,797 -0.03(-0.12%)
Oct 18, 2017 24.97 25.05 24.84 24.85 207,524 -0.13(-0.50%)
Oct 17, 2017 25.00 25.03 24.88 24.97 285,296 -0.02(-0.09%)
Oct 16, 2017 25.03 25.13 24.98 25.00 208,821 +0.06(+0.24%)
Oct 13, 2017 25.04 25.15 24.94 24.94 384,023 +0.04(+0.15%)
Oct 12, 2017 24.88 24.96 24.82 24.90 467,660 -0.12(-0.47%)
Oct 11, 2017 24.97 25.03 24.89 25.02 209,031 +0.09(+0.35%)
Oct 10, 2017 25.01 25.09 24.91 24.93 58,447 +0.11(+0.43%)
Oct 09, 2017 24.82 24.89 24.80 24.82 207,704 +0.03(+0.13%)
Oct 06, 2017 24.83 24.83 24.71 24.79 125,434 -0.21(-0.82%)
Oct 05, 2017 24.94 25.03 24.94 25.00 605,341 +0.07(+0.30%)
Oct 04, 2017 24.98 25.01 24.84 24.92 1,420,882 -0.10(-0.41%)
Oct 03, 2017 24.96 25.08 24.93 25.03 447,335 +0.04(+0.18%)
Oct 02, 2017 24.84 24.99 24.72 24.98 214,908 -0.04(-0.18%)
Sep 29, 2017 24.97 25.03 24.90 25.03 358,477 +0.01(+0.06%)
Sep 28, 2017 25.01 25.11 24.95 25.01 756,055 +0.07(+0.30%)
Sep 27, 2017 24.89 24.96 24.80 24.94 1,275,556 +0.02(+0.09%)
Sep 26, 2017 24.91 24.95 24.83 24.92 400,151 -0.04(-0.15%)
Sep 25, 2017 24.74 25.00 24.74 24.95 229,506 +0.26(+1.04%)
Sep 22, 2017 24.55 24.76 24.55 24.69 385,703 +0.11(+0.45%)
Sep 21, 2017 24.55 24.61 24.48 24.58 198,045 +0.04(+0.18%)
Sep 20, 2017 24.44 24.60 24.44 24.54 249,906 +0.19(+0.79%)
Sep 19, 2017 24.30 24.39 24.27 24.35 177,211 +0.10(+0.39%)
Sep 18, 2017 24.16 24.27 24.15 24.25 312,899 +0.10(+0.40%)
Sep 15, 2017 24.19 24.19 24.05 24.16 60,093 +0.00(+0.00%)
Sep 14, 2017 24.04 24.24 24.04 24.16 425,855 +0.16(+0.68%)
Sep 13, 2017 23.84 24.01 23.84 24.00 176,893 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,280 +0.07(+0.31%)
Sep 11, 2017 23.60 23.75 23.56 23.74 97,158 +0.20(+0.84%)
Sep 08, 2017 23.72 23.72 23.48 23.54 91,959 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,668 +0.14(+0.59%)
Sep 06, 2017 23.35 23.66 23.34 23.61 235,995 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.12 23.27 158,549 +0.14(+0.61%)
Sep 01, 2017 23.03 23.21 22.94 23.13 89,180 +0.16(+0.71%)
Aug 31, 2017 22.90 23.03 22.86 22.97 270,187 +0.15(+0.64%)
Aug 30, 2017 22.81 22.90 22.76 22.82 79,135 -0.06(-0.26%)
Aug 29, 2017 22.76 22.89 22.74 22.88 70,420 +0.01(+0.06%)
Aug 28, 2017 22.99 23.03 22.82 22.87 166,691 -0.10(-0.45%)
Aug 25, 2017 22.94 23.05 22.93 22.97 57,806 +0.13(+0.55%)
Aug 24, 2017 22.84 22.93 22.79 22.85 522,730 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,475 +0.13(+0.55%)
Aug 22, 2017 22.66 22.76 22.66 22.74 48,451 +0.18(+0.78%)
Aug 21, 2017 22.65 22.65 22.52 22.56 40,578 -0.11(-0.49%)
Aug 18, 2017 22.52 22.76 22.49 22.67 141,329 +0.15(+0.65%)
Aug 17, 2017 22.73 22.77 22.52 22.52 260,154 -0.27(-1.19%)
Aug 16, 2017 22.98 23.00 22.75 22.80 229,231 -0.10(-0.42%)
Aug 15, 2017 22.95 22.95 22.78 22.89 769,622 -0.10(-0.45%)
Aug 14, 2017 23.13 23.20 22.99 22.99 80,329 -0.06(-0.26%)
Aug 11, 2017 23.13 23.19 23.05 23.05 86,069 -0.14(-0.60%)
Aug 10, 2017 23.50 23.51 23.16 23.19 182,296 -0.29(-1.25%)
Aug 09, 2017 23.48 23.55 23.40 23.49 82,206 +0.01(+0.06%)
Aug 08, 2017 23.53 23.63 23.44 23.47 125,054 -0.06(-0.25%)
Aug 07, 2017 23.58 23.60 23.50 23.53 63,880 -0.10(-0.44%)
Aug 04, 2017 23.58 23.66 23.52 23.63 174,725 +0.08(+0.34%)
Aug 03, 2017 23.77 23.77 23.50 23.55 177,060 -0.21(-0.90%)
Aug 02, 2017 23.69 23.85 23.60 23.77 125,021 +0.01(+0.06%)
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.