Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.75 23.97 23.73 23.81 194,459 -0.25(-1.05%)
May 30, 2019 24.28 24.30 24.02 24.06 164,993 -0.21(-0.85%)
May 29, 2019 24.14 24.27 24.02 24.27 906,105 -0.12(-0.50%)
May 28, 2019 24.65 24.68 24.38 24.39 73,191 -0.20(-0.81%)
May 24, 2019 24.65 24.68 24.44 24.59 86,223 +0.11(+0.44%)
May 23, 2019 24.77 24.77 24.36 24.48 132,095 -0.70(-2.77%)
May 22, 2019 25.38 25.44 25.14 25.18 127,167 -0.34(-1.32%)
May 21, 2019 25.36 25.56 25.35 25.52 138,715 +0.25(+0.97%)
May 20, 2019 25.27 25.36 25.21 25.27 133,789 +0.03(+0.12%)
May 17, 2019 25.27 25.42 25.21 25.24 76,585 -0.14(-0.54%)
May 16, 2019 25.28 25.49 25.28 25.38 90,664 +0.17(+0.67%)
May 15, 2019 24.98 25.25 24.92 25.21 78,465 +0.12(+0.49%)
May 14, 2019 24.97 25.21 24.97 25.09 95,689 +0.27(+1.08%)
May 13, 2019 24.99 25.08 24.72 24.82 179,640 -0.33(-1.31%)
May 10, 2019 25.03 25.22 24.81 25.15 53,662 +0.07(+0.28%)
May 09, 2019 24.94 25.12 24.80 25.08 107,261 -0.01(-0.03%)
May 08, 2019 25.00 25.21 24.95 25.09 401,642 +0.13(+0.52%)
May 07, 2019 24.99 25.01 24.75 24.96 181,556 -0.35(-1.40%)
May 06, 2019 25.07 25.38 25.07 25.31 232,706 -0.11(-0.42%)
May 03, 2019 25.43 25.54 25.38 25.42 62,128 +0.21(+0.85%)
May 02, 2019 25.47 25.51 25.21 25.21 155,591 -0.28(-1.08%)
May 01, 2019 25.89 25.95 25.48 25.48 131,744 -0.42(-1.63%)
Apr 30, 2019 26.07 26.12 25.85 25.90 2,571,503 -0.01(-0.03%)
Apr 29, 2019 25.87 25.98 25.80 25.91 186,815 -0.02(-0.09%)
Apr 26, 2019 26.10 26.10 25.77 25.94 191,464 -0.30(-1.14%)
Apr 25, 2019 26.23 26.39 26.17 26.23 63,783 -0.06(-0.23%)
Apr 24, 2019 26.70 26.70 26.28 26.30 153,231 -0.54(-2.00%)
Apr 23, 2019 26.82 26.89 26.69 26.83 94,532 +0.08(+0.32%)
Apr 22, 2019 26.46 26.80 26.46 26.75 231,860 +0.42(+1.60%)
Apr 18, 2019 26.43 26.47 26.29 26.33 121,000 -0.11(-0.41%)
Apr 17, 2019 26.55 26.55 26.40 26.43 156,768 +0.08(+0.29%)
Apr 16, 2019 26.32 26.41 26.27 26.36 71,571 +0.06(+0.23%)
Apr 15, 2019 26.42 26.48 26.30 26.30 69,789 -0.12(-0.46%)
Apr 12, 2019 26.66 26.66 26.38 26.42 82,056 +0.00(+0.00%)
Apr 11, 2019 26.42 26.56 26.30 26.42 114,107 -0.04(-0.15%)
Apr 10, 2019 26.40 26.57 26.40 26.46 336,208 +0.09(+0.35%)
Apr 09, 2019 26.58 26.58 26.33 26.37 911,048 -0.25(-0.95%)
Apr 08, 2019 26.50 26.68 26.50 26.62 184,485 +0.19(+0.73%)
Apr 05, 2019 26.12 26.43 26.12 26.43 413,145 +0.36(+1.38%)
Apr 04, 2019 25.91 26.07 25.83 26.07 68,790 +0.09(+0.35%)
Apr 03, 2019 26.21 26.22 25.90 25.97 201,843 -0.11(-0.41%)
Apr 02, 2019 26.19 26.27 26.03 26.08 397,702 -0.09(-0.35%)
Apr 01, 2019 26.05 26.22 26.05 26.17 148,619 +0.30(+1.16%)
Mar 29, 2019 26.06 26.11 25.80 25.87 658,792 +0.02(+0.06%)
Mar 28, 2019 25.69 25.87 25.69 25.86 322,684 +0.06(+0.24%)
Mar 27, 2019 25.97 26.00 25.64 25.80 580,907 -0.21(-0.83%)
Mar 26, 2019 25.94 26.15 25.91 26.01 712,202 +0.30(+1.16%)
Mar 25, 2019 25.68 25.77 25.58 25.71 2,202,058 -0.07(-0.27%)
Mar 22, 2019 26.19 26.20 25.72 25.78 126,079 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.29 26.42 133,062 +0.05(+0.20%)
Mar 20, 2019 26.16 26.55 26.10 26.37 268,803 +0.17(+0.65%)
Mar 19, 2019 26.41 26.47 26.13 26.20 192,311 -0.07(-0.26%)
Mar 18, 2019 25.97 26.27 25.97 26.27 201,765 +0.35(+1.36%)
Mar 15, 2019 25.89 25.97 25.86 25.91 136,629 +0.05(+0.18%)
Mar 14, 2019 25.90 25.99 25.84 25.87 95,741 +0.03(+0.12%)
Mar 13, 2019 25.64 25.85 25.64 25.84 98,956 +0.37(+1.45%)
Mar 12, 2019 25.39 25.59 25.39 25.47 89,588 +0.10(+0.39%)
Mar 11, 2019 25.17 25.41 25.12 25.37 331,910 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.07 195,631 -0.33(-1.30%)
Mar 07, 2019 25.55 25.60 25.35 25.40 152,241 -0.16(-0.63%)
Mar 06, 2019 25.67 25.71 25.48 25.56 208,802 -0.21(-0.83%)
Mar 05, 2019 25.80 25.84 25.64 25.77 194,985 +0.00(+0.00%)
Mar 04, 2019 25.90 25.90 25.50 25.77 92,198 -0.05(-0.21%)
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.