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 (%)
Apr 28, 2017 23.62 23.64 23.50 23.53 215,061 +0.02(+0.09%)
Apr 27, 2017 23.64 23.64 23.31 23.51 189,522 -0.25(-1.04%)
Apr 26, 2017 23.76 24.03 23.73 23.75 392,453 -0.11(-0.46%)
Apr 25, 2017 23.71 23.90 23.71 23.86 194,631 +0.19(+0.80%)
Apr 24, 2017 23.68 23.78 23.62 23.68 198,047 +0.24(+1.02%)
Apr 21, 2017 23.44 23.48 23.31 23.44 310,965 -0.08(-0.34%)
Apr 20, 2017 23.47 23.65 23.47 23.52 252,470 +0.10(+0.43%)
Apr 19, 2017 23.82 23.85 23.37 23.41 934,348 -0.38(-1.61%)
Apr 18, 2017 23.86 24.00 23.72 23.80 104,726 -0.24(-0.99%)
Apr 17, 2017 24.02 24.06 23.92 24.04 116,407 +0.12(+0.48%)
Apr 13, 2017 24.28 24.29 23.89 23.92 110,214 -0.43(-1.75%)
Apr 12, 2017 24.40 24.54 24.27 24.35 596,633 -0.07(-0.30%)
Apr 11, 2017 24.43 24.43 24.18 24.42 199,904 +0.03(+0.12%)
Apr 10, 2017 24.31 24.48 24.31 24.39 65,002 +0.12(+0.51%)
Apr 07, 2017 24.32 24.38 24.23 24.27 72,617 +0.01(+0.06%)
Apr 06, 2017 24.17 24.33 24.17 24.25 99,563 +0.19(+0.78%)
Apr 05, 2017 24.33 24.53 24.06 24.07 105,205 -0.10(-0.42%)
Apr 04, 2017 23.99 24.17 23.84 24.17 294,747 +0.19(+0.80%)
Apr 03, 2017 24.06 24.08 23.77 23.98 349,399 -0.07(-0.29%)
Mar 31, 2017 24.04 24.13 23.96 24.04 314,459 -0.07(-0.30%)
Mar 30, 2017 24.20 24.27 24.08 24.12 255,491 +0.04(+0.15%)
Mar 29, 2017 23.77 24.11 23.76 24.08 153,720 +0.25(+1.03%)
Mar 28, 2017 23.63 23.87 23.58 23.83 123,714 +0.26(+1.11%)
Mar 27, 2017 23.38 23.60 23.38 23.57 258,425 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.57 23.58 249,209 -0.08(-0.34%)
Mar 23, 2017 23.61 23.82 23.61 23.66 243,470 -0.09(-0.37%)
Mar 22, 2017 23.65 23.80 23.56 23.75 248,308 +0.03(+0.12%)
Mar 21, 2017 23.94 24.02 23.65 23.72 208,803 -0.13(-0.54%)
Mar 20, 2017 23.82 23.88 23.72 23.85 195,666 -0.07(-0.28%)
Mar 17, 2017 23.99 24.04 23.91 23.91 121,742 -0.02(-0.09%)
Mar 16, 2017 24.06 24.07 23.86 23.94 544,249 -0.02(-0.09%)
Mar 15, 2017 23.59 23.98 23.53 23.96 368,258 +0.55(+2.35%)
Mar 14, 2017 23.51 23.52 23.28 23.41 280,679 -0.35(-1.46%)
Mar 13, 2017 23.72 23.82 23.68 23.75 154,483 +0.01(+0.06%)
Mar 10, 2017 23.84 23.88 23.60 23.74 255,374 +0.12(+0.49%)
Mar 09, 2017 23.40 23.65 23.31 23.62 453,831 +0.11(+0.46%)
Mar 08, 2017 24.00 24.06 23.51 23.52 433,085 -0.58(-2.39%)
Mar 07, 2017 24.28 24.31 24.07 24.09 203,883 -0.13(-0.55%)
Mar 06, 2017 24.11 24.25 24.07 24.23 238,585 +0.03(+0.12%)
Mar 03, 2017 24.18 24.29 24.16 24.20 227,391 +0.02(+0.09%)
Mar 02, 2017 24.23 24.34 24.17 24.17 171,841 -0.17(-0.71%)
Mar 01, 2017 24.17 24.43 24.17 24.35 933,192 +0.37(+1.54%)
Feb 28, 2017 23.98 24.08 23.94 23.98 308,143 -0.09(-0.36%)
Feb 27, 2017 23.91 24.11 23.91 24.07 454,127 +0.14(+0.61%)
Feb 24, 2017 24.02 24.07 23.85 23.92 123,665 -0.28(-1.17%)
Feb 23, 2017 24.37 24.37 24.12 24.20 205,797 +0.11(+0.45%)
Feb 22, 2017 24.27 24.28 24.08 24.10 165,202 -0.33(-1.33%)
Feb 21, 2017 24.38 24.51 24.37 24.42 514,906 +0.20(+0.84%)
Feb 17, 2017 24.22 24.22 24.22 0 -0.19(-0.77%)
Feb 16, 2017 24.67 24.70 24.38 24.41 209,441 -0.22(-0.88%)
Feb 15, 2017 24.62 24.68 24.54 24.62 371,613 -0.07(-0.29%)
Feb 14, 2017 24.70 24.70 24.45 24.70 232,923 +0.04(+0.15%)
Feb 13, 2017 24.60 24.67 24.54 24.66 266,188 +0.09(+0.38%)
Feb 10, 2017 24.52 24.67 24.52 24.57 154,485 +0.20(+0.83%)
Feb 09, 2017 24.15 24.44 24.28 24.36 621,701 +0.21(+0.87%)
Feb 08, 2017 24.03 24.16 23.78 24.15 335,973 +0.03(+0.12%)
Feb 07, 2017 24.37 24.37 24.04 24.12 157,346 -0.35(-1.42%)
Feb 06, 2017 24.70 24.70 24.43 24.47 1,745,117 -0.25(-1.02%)
Feb 03, 2017 24.62 24.80 24.54 24.73 142,166 +0.20(+0.81%)
Feb 02, 2017 24.47 24.56 24.34 24.53 280,249 +0.11(+0.43%)
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.