Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.92 23.92 23.68 23.84 561,142 -0.23(-0.95%)
Oct 30, 2019 24.35 24.35 23.97 24.07 105,594 -0.27(-1.10%)
Oct 29, 2019 24.18 24.47 24.11 24.33 106,303 -0.01(-0.03%)
Oct 28, 2019 24.48 24.57 24.34 24.34 372,696 -0.06(-0.23%)
Oct 25, 2019 24.24 24.44 24.22 24.40 90,453 +0.14(+0.59%)
Oct 24, 2019 24.48 24.54 24.16 24.25 449,139 -0.07(-0.29%)
Oct 23, 2019 24.08 24.33 24.07 24.33 117,721 +0.25(+1.05%)
Oct 22, 2019 23.92 24.29 23.89 24.07 235,369 +0.22(+0.93%)
Oct 21, 2019 23.60 23.85 23.60 23.85 95,119 +0.32(+1.34%)
Oct 18, 2019 23.61 23.69 23.54 23.54 226,070 -0.06(-0.23%)
Oct 17, 2019 23.66 23.71 23.54 23.59 344,882 +0.06(+0.27%)
Oct 16, 2019 23.66 23.75 23.51 23.53 115,449 -0.18(-0.76%)
Oct 15, 2019 23.63 23.88 23.60 23.71 134,958 +0.10(+0.43%)
Oct 14, 2019 23.51 23.68 23.47 23.61 139,752 -0.07(-0.30%)
Oct 11, 2019 23.62 23.82 23.62 23.68 627,847 +0.33(+1.42%)
Oct 10, 2019 23.17 23.39 23.17 23.35 614,339 +0.24(+1.02%)
Oct 09, 2019 23.10 23.19 23.05 23.11 108,172 +0.21(+0.93%)
Oct 08, 2019 23.08 23.18 22.90 22.90 717,047 -0.35(-1.49%)
Oct 07, 2019 23.40 23.51 23.25 23.25 188,208 -0.13(-0.57%)
Oct 04, 2019 23.30 23.40 23.15 23.38 474,215 +0.11(+0.47%)
Oct 03, 2019 22.97 23.27 22.80 23.27 347,116 +0.20(+0.89%)
Oct 02, 2019 23.41 23.44 23.02 23.06 274,751 -0.62(-2.63%)
Oct 01, 2019 24.18 24.21 23.67 23.69 426,847 -0.40(-1.67%)
Sep 30, 2019 24.18 24.24 24.09 24.09 139,436 -0.17(-0.68%)
Sep 27, 2019 24.11 24.38 24.08 24.25 188,265 +0.08(+0.33%)
Sep 26, 2019 24.29 24.29 24.09 24.18 305,418 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.12 24.32 708,428 -0.01(-0.03%)
Sep 24, 2019 24.61 24.61 24.23 24.33 576,454 -0.35(-1.44%)
Sep 23, 2019 24.59 24.73 24.55 24.68 164,836 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.63 24.67 212,242 +0.04(+0.16%)
Sep 19, 2019 24.81 24.86 24.60 24.63 150,213 -0.02(-0.10%)
Sep 18, 2019 24.64 24.74 24.55 24.66 161,130 -0.09(-0.38%)
Sep 17, 2019 25.02 25.02 24.62 24.75 660,646 -0.24(-0.95%)
Sep 16, 2019 25.06 25.10 24.81 24.99 254,914 +0.79(+3.26%)
Sep 13, 2019 24.16 24.28 24.12 24.20 687,219 +0.12(+0.49%)
Sep 12, 2019 23.93 24.13 23.81 24.08 518,251 -0.09(-0.39%)
Sep 11, 2019 24.33 24.42 24.08 24.18 217,157 -0.05(-0.20%)
Sep 10, 2019 24.04 24.46 24.04 24.22 355,542 +0.33(+1.39%)
Sep 09, 2019 23.69 23.93 23.69 23.89 121,950 +0.37(+1.57%)
Sep 06, 2019 23.43 23.55 23.32 23.52 178,623 +0.05(+0.20%)
Sep 05, 2019 23.44 23.67 23.43 23.47 352,643 +0.26(+1.12%)
Sep 04, 2019 23.14 23.29 23.14 23.21 263,740 +0.32(+1.38%)
Sep 03, 2019 22.68 22.93 22.64 22.90 428,831 -0.10(-0.45%)
Aug 30, 2019 23.09 23.18 22.89 23.00 171,011 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.86 22.97 246,444 +0.28(+1.25%)
Aug 28, 2019 22.50 22.77 22.47 22.69 575,739 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.33 22.41 374,023 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.44 22.49 179,198 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,433 -0.61(-2.67%)
Aug 22, 2019 23.17 23.23 23.00 23.00 167,070 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,808 +0.24(+1.07%)
Aug 20, 2019 22.99 23.03 22.84 22.88 317,870 -0.20(-0.85%)
Aug 19, 2019 22.98 23.15 22.98 23.08 236,028 +0.37(+1.63%)
Aug 16, 2019 22.50 22.74 22.50 22.71 724,136 +0.25(+1.12%)
Aug 15, 2019 22.50 22.54 22.29 22.46 355,444 -0.13(-0.59%)
Aug 14, 2019 22.99 22.99 22.58 22.59 446,731 -0.82(-3.50%)
Aug 13, 2019 23.15 23.55 23.05 23.41 581,487 +0.19(+0.81%)
Aug 12, 2019 23.32 23.38 23.13 23.22 306,461 -0.16(-0.67%)
Aug 09, 2019 23.64 23.64 23.32 23.38 223,533 -0.21(-0.90%)
Aug 08, 2019 23.24 23.59 23.15 23.59 242,061 +0.49(+2.12%)
Aug 07, 2019 22.95 23.17 22.76 23.10 226,296 -0.13(-0.54%)
Aug 06, 2019 23.31 23.41 23.00 23.23 257,823 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.08 23.21 384,502 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.89 103,647 -0.25(-1.04%)
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.