Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,403 +0.09(+0.37%)
Jul 28, 2017 23.49 23.70 23.47 23.58 267,753 +0.02(+0.09%)
Jul 27, 2017 23.45 23.55 23.35 23.55 122,257 +0.15(+0.63%)
Jul 26, 2017 23.44 23.55 23.33 23.41 270,178 +0.10(+0.44%)
Jul 25, 2017 23.31 23.43 23.30 23.30 279,096 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.03 23.07 148,163 -0.05(-0.22%)
Jul 21, 2017 23.27 23.33 23.08 23.12 175,746 -0.21(-0.92%)
Jul 20, 2017 23.46 23.53 23.30 23.33 168,570 -0.01(-0.06%)
Jul 19, 2017 23.06 23.35 23.06 23.35 126,367 +0.30(+1.31%)
Jul 18, 2017 23.19 23.21 22.97 23.05 117,990 -0.04(-0.19%)
Jul 17, 2017 23.12 23.21 23.07 23.09 404,144 -0.07(-0.29%)
Jul 14, 2017 23.03 23.19 23.01 23.16 174,194 +0.21(+0.93%)
Jul 13, 2017 22.91 22.95 22.80 22.94 511,117 +0.05(+0.22%)
Jul 12, 2017 22.93 23.07 22.83 22.89 110,743 +0.15(+0.68%)
Jul 11, 2017 22.60 22.77 22.48 22.74 276,631 +0.13(+0.59%)
Jul 10, 2017 22.49 22.64 22.49 22.60 124,815 +0.06(+0.28%)
Jul 07, 2017 22.57 22.58 22.34 22.54 330,958 -0.07(-0.31%)
Jul 06, 2017 22.82 22.90 22.58 22.61 235,210 -0.19(-0.84%)
Jul 05, 2017 23.05 23.07 22.73 22.80 620,110 -0.39(-1.68%)
Jul 03, 2017 22.91 23.25 22.85 23.19 81,691 +0.34(+1.48%)
Jun 30, 2017 22.90 22.93 22.74 22.85 365,652 +0.04(+0.19%)
Jun 29, 2017 22.94 23.05 22.78 22.81 110,699 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.76 22.91 235,446 +0.19(+0.84%)
Jun 27, 2017 22.76 22.88 22.69 22.71 257,965 +0.07(+0.29%)
Jun 26, 2017 22.76 22.77 22.58 22.65 456,513 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.65 925,742 +0.10(+0.42%)
Jun 22, 2017 22.52 22.66 22.46 22.55 129,480 +0.04(+0.20%)
Jun 21, 2017 22.78 22.87 22.43 22.51 377,342 -0.29(-1.29%)
Jun 20, 2017 22.95 22.95 22.66 22.80 315,454 -0.43(-1.85%)
Jun 19, 2017 23.33 23.35 23.19 23.23 93,043 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.30 77,892 +0.34(+1.48%)
Jun 15, 2017 22.97 23.06 22.89 22.96 69,585 -0.21(-0.91%)
Jun 14, 2017 23.59 23.59 23.10 23.17 199,221 -0.42(-1.78%)
Jun 13, 2017 23.48 23.60 23.41 23.59 124,497 +0.16(+0.68%)
Jun 12, 2017 23.47 23.60 23.36 23.43 252,621 +0.12(+0.50%)
Jun 09, 2017 22.94 23.32 22.94 23.31 174,962 +0.40(+1.74%)
Jun 08, 2017 22.91 23.05 22.89 22.91 95,276 -0.07(-0.31%)
Jun 07, 2017 23.28 23.34 22.88 22.99 103,834 -0.35(-1.52%)
Jun 06, 2017 23.07 23.35 23.07 23.34 215,806 +0.20(+0.88%)
Jun 05, 2017 23.07 23.19 23.03 23.14 79,423 +0.04(+0.16%)
Jun 02, 2017 23.22 23.22 23.00 23.10 85,697 -0.22(-0.96%)
Jun 01, 2017 23.20 23.38 23.14 23.33 66,248 +0.15(+0.66%)
May 31, 2017 23.20 23.25 23.10 23.18 108,976 -0.14(-0.59%)
May 30, 2017 23.44 23.48 23.30 23.31 345,917 -0.18(-0.77%)
May 26, 2017 23.52 23.54 23.44 23.49 62,420 -0.04(-0.15%)
May 25, 2017 23.83 23.96 23.47 23.53 190,428 -0.38(-1.60%)
May 24, 2017 23.95 24.02 23.81 23.91 71,959 -0.04(-0.18%)
May 23, 2017 24.03 24.03 23.91 23.96 57,869 -0.01(-0.06%)
May 22, 2017 24.09 24.09 23.89 23.97 141,362 +0.01(+0.03%)
May 19, 2017 23.79 24.01 23.79 23.96 163,068 +0.33(+1.38%)
May 18, 2017 23.60 23.76 23.50 23.64 95,673 -0.10(-0.43%)
May 17, 2017 23.91 23.99 23.73 23.74 84,518 -0.23(-0.97%)
May 16, 2017 24.13 24.13 23.93 23.97 122,197 -0.01(-0.03%)
May 15, 2017 24.12 24.20 23.93 23.98 220,769 +0.20(+0.85%)
May 12, 2017 23.78 23.84 23.69 23.78 142,718 +0.01(+0.03%)
May 11, 2017 23.90 23.90 23.74 23.77 996,446 -0.06(-0.24%)
May 10, 2017 23.74 23.93 23.70 23.83 412,338 +0.26(+1.11%)
May 09, 2017 23.73 23.73 23.47 23.57 266,709 -0.13(-0.55%)
May 08, 2017 23.57 23.71 23.54 23.70 208,706 +0.09(+0.40%)
May 05, 2017 23.18 23.60 23.17 23.60 264,825 +0.45(+1.94%)
May 04, 2017 23.34 23.36 23.05 23.15 775,233 -0.30(-1.30%)
May 03, 2017 23.39 23.53 23.33 23.46 128,749 +0.02(+0.09%)
May 02, 2017 23.52 23.60 23.36 23.44 164,548 -0.04(-0.19%)
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.