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 (%)
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%)
Aug 01, 2019 24.44 24.58 24.08 24.15 908,332 -0.64(-2.58%)
Jul 31, 2019 25.00 25.05 24.66 24.79 361,835 -0.15(-0.60%)
Jul 30, 2019 24.72 24.98 24.63 24.94 70,261 +0.16(+0.64%)
Jul 29, 2019 24.88 24.88 24.68 24.78 89,696 -0.06(-0.22%)
Jul 26, 2019 24.93 24.98 24.78 24.84 83,708 -0.07(-0.29%)
Jul 25, 2019 25.26 25.26 24.87 24.91 86,385 -0.32(-1.28%)
Jul 24, 2019 25.21 25.38 25.18 25.23 423,509 -0.03(-0.12%)
Jul 23, 2019 25.25 25.31 25.19 25.26 93,991 +0.08(+0.31%)
Jul 22, 2019 25.17 25.25 25.07 25.18 123,672 +0.10(+0.41%)
Jul 19, 2019 24.99 25.15 24.93 25.08 1,256,508 +0.09(+0.38%)
Jul 18, 2019 24.95 25.00 24.79 24.99 152,571 -0.09(-0.35%)
Jul 17, 2019 25.28 25.32 25.06 25.07 121,153 -0.28(-1.09%)
Jul 16, 2019 25.58 25.59 25.28 25.35 109,781 -0.30(-1.17%)
Jul 15, 2019 25.88 25.88 25.62 25.65 78,298 -0.18(-0.70%)
Jul 12, 2019 25.80 25.89 25.80 25.83 104,381 +0.03(+0.12%)
Jul 11, 2019 25.81 25.92 25.70 25.80 113,352 +0.08(+0.31%)
Jul 10, 2019 25.61 25.77 25.61 25.72 755,969 +0.30(+1.18%)
Jul 09, 2019 25.31 25.44 25.19 25.42 1,122,458 +0.06(+0.22%)
Jul 08, 2019 25.32 25.47 25.29 25.36 185,990 +0.00(+0.00%)
Jul 05, 2019 25.28 25.39 25.19 25.36 401,418 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.25 25.41 110,976 +0.07(+0.28%)
Jul 02, 2019 25.66 25.66 25.32 25.34 207,413 -0.30(-1.17%)
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.