Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.82 26.12 25.76 25.78 164,729 +0.17(+0.68%)
Oct 30, 2018 25.12 25.61 25.10 25.61 220,319 +0.52(+2.07%)
Oct 29, 2018 25.70 25.75 24.82 25.09 1,276,037 -0.41(-1.60%)
Oct 26, 2018 25.30 25.68 25.05 25.49 338,764 -0.05(-0.18%)
Oct 25, 2018 25.52 25.74 25.40 25.54 265,908 +0.29(+1.17%)
Oct 24, 2018 26.20 26.22 25.24 25.24 239,563 -0.95(-3.63%)
Oct 23, 2018 26.36 26.37 25.89 26.19 473,465 -0.63(-2.36%)
Oct 22, 2018 27.05 27.08 26.71 26.83 194,348 -0.25(-0.92%)
Oct 19, 2018 27.18 27.37 27.06 27.08 175,415 -0.04(-0.14%)
Oct 18, 2018 27.11 27.39 27.01 27.11 288,089 -0.27(-0.99%)
Oct 17, 2018 27.51 27.55 27.19 27.39 121,055 -0.22(-0.79%)
Oct 16, 2018 27.43 27.64 27.38 27.60 294,770 +0.25(+0.91%)
Oct 15, 2018 27.45 27.54 27.34 27.36 534,369 -0.03(-0.11%)
Oct 12, 2018 27.65 27.65 27.04 27.39 553,558 +0.14(+0.50%)
Oct 11, 2018 27.88 27.90 27.13 27.25 525,243 -0.82(-2.93%)
Oct 10, 2018 28.92 29.05 28.06 28.07 224,027 -0.84(-2.90%)
Oct 09, 2018 28.73 29.08 28.68 28.91 6,609,382 +0.22(+0.76%)
Oct 08, 2018 28.48 28.72 28.47 28.69 452,535 -0.06(-0.21%)
Oct 05, 2018 28.81 28.87 28.62 28.75 178,066 -0.14(-0.50%)
Oct 04, 2018 28.96 29.00 28.71 28.89 169,115 -0.16(-0.55%)
Oct 03, 2018 29.01 29.11 28.93 29.05 343,429 +0.20(+0.68%)
Oct 02, 2018 28.91 28.95 28.66 28.86 241,208 +0.01(+0.03%)
Oct 01, 2018 28.64 28.92 28.64 28.85 222,140 +0.40(+1.41%)
Sep 28, 2018 28.49 28.73 28.44 28.45 319,274 -0.15(-0.53%)
Sep 27, 2018 28.66 28.72 28.58 28.60 62,361 +0.04(+0.13%)
Sep 26, 2018 28.69 28.79 28.53 28.56 415,048 -0.15(-0.53%)
Sep 25, 2018 28.73 28.85 28.71 28.71 300,837 +0.24(+0.85%)
Sep 24, 2018 28.44 28.64 28.40 28.47 412,309 +0.35(+1.26%)
Sep 21, 2018 28.07 28.24 28.01 28.12 196,894 +0.14(+0.51%)
Sep 20, 2018 28.08 28.18 27.93 27.97 110,320 +0.04(+0.13%)
Sep 19, 2018 27.88 27.98 27.86 27.94 220,869 +0.11(+0.41%)
Sep 18, 2018 27.75 27.91 27.74 27.82 331,976 +0.25(+0.90%)
Sep 17, 2018 27.62 27.75 27.52 27.57 81,596 +0.05(+0.19%)
Sep 14, 2018 27.45 27.62 27.45 27.52 236,406 +0.08(+0.28%)
Sep 13, 2018 27.48 27.54 27.31 27.45 188,179 +0.02(+0.08%)
Sep 12, 2018 27.44 27.61 27.39 27.42 204,624 +0.22(+0.80%)
Sep 11, 2018 26.87 27.29 26.83 27.20 1,750,789 +0.33(+1.24%)
Sep 10, 2018 26.99 27.11 26.87 26.87 136,057 -0.02(-0.08%)
Sep 07, 2018 26.77 26.90 26.62 26.90 130,865 -0.05(-0.20%)
Sep 06, 2018 27.33 27.36 26.88 26.95 248,637 -0.42(-1.54%)
Sep 05, 2018 27.34 27.38 27.05 27.37 2,358,469 -0.08(-0.27%)
Sep 04, 2018 27.66 27.66 27.39 27.45 1,142,709 -0.15(-0.55%)
Aug 31, 2018 27.60 27.60 27.60 0 -0.34(-1.21%)
Aug 30, 2018 27.98 27.99 27.78 27.94 4,413,437 -0.07(-0.24%)
Aug 29, 2018 27.91 28.09 27.85 28.00 229,551 +0.14(+0.49%)
Aug 28, 2018 28.06 28.13 27.84 27.87 227,793 -0.17(-0.59%)
Aug 27, 2018 27.91 28.06 27.91 28.03 83,177 +0.29(+1.03%)
Aug 24, 2018 27.73 27.89 27.72 27.75 99,309 +0.25(+0.91%)
Aug 23, 2018 27.57 27.59 27.47 27.50 129,103 -0.12(-0.44%)
Aug 22, 2018 27.48 27.69 27.48 27.62 263,768 +0.33(+1.22%)
Aug 21, 2018 27.37 27.49 27.26 27.29 1,428,110 +0.11(+0.39%)
Aug 20, 2018 27.04 27.24 27.04 27.18 81,109 +0.21(+0.78%)
Aug 17, 2018 26.89 27.02 26.81 26.97 449,476 +0.12(+0.45%)
Aug 16, 2018 26.88 26.99 26.84 26.85 440,994 +0.19(+0.71%)
Aug 15, 2018 27.29 27.29 26.60 26.66 512,754 -0.89(-3.23%)
Aug 14, 2018 27.66 27.73 27.46 27.55 94,745 +0.02(+0.05%)
Aug 13, 2018 27.79 27.83 27.50 27.54 94,663 -0.24(-0.87%)
Aug 10, 2018 27.73 27.79 27.58 27.78 198,618 -0.17(-0.62%)
Aug 09, 2018 28.17 28.17 27.94 27.95 292,822 -0.26(-0.91%)
Aug 08, 2018 28.27 28.27 28.05 28.21 288,073 -0.17(-0.58%)
Aug 07, 2018 28.42 28.54 28.35 28.37 1,817,806 +0.28(+0.99%)
Aug 06, 2018 28.03 28.21 27.98 28.09 198,204 +0.06(+0.22%)
Aug 03, 2018 28.00 28.07 27.94 28.03 169,846 -0.01(-0.03%)
Aug 02, 2018 27.99 28.11 27.84 28.04 145,577 -0.26(-0.91%)
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.