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 (%)
Feb 28, 2018 25.51 25.58 24.87 24.87 202,393 -0.52(-2.05%)
Feb 27, 2018 25.72 25.84 25.38 25.39 179,195 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.57 25.73 231,532 +0.16(+0.61%)
Feb 23, 2018 25.26 25.58 25.25 25.57 251,583 +0.49(+1.96%)
Feb 22, 2018 25.03 25.39 24.99 25.08 292,258 +0.19(+0.75%)
Feb 21, 2018 25.20 25.36 24.90 24.90 259,591 -0.29(-1.15%)
Feb 20, 2018 25.32 25.43 25.13 25.19 182,654 -0.12(-0.47%)
Feb 16, 2018 25.30 25.30 25.30 0 -0.04(-0.18%)
Feb 15, 2018 25.44 25.44 25.00 25.35 348,480 -0.01(-0.03%)
Feb 14, 2018 24.76 25.38 24.69 25.36 197,035 +0.36(+1.43%)
Feb 13, 2018 25.06 25.00 298,929 -0.05(-0.21%)
Feb 12, 2018 24.93 25.22 24.86 25.05 849,534 +0.39(+1.60%)
Feb 09, 2018 24.80 24.91 23.88 24.66 593,812 -0.03(-0.12%)
Feb 08, 2018 25.50 25.50 24.68 24.69 520,217 -0.70(-2.76%)
Feb 07, 2018 25.81 25.88 25.37 25.39 476,793 -0.49(-1.90%)
Feb 06, 2018 25.15 25.88 25.08 25.88 1,181,823 +0.28(+1.08%)
Feb 05, 2018 26.29 26.44 25.25 25.60 742,667 -1.02(-3.83%)
Feb 02, 2018 27.21 27.21 26.54 26.62 409,120 -1.00(-3.61%)
Feb 01, 2018 27.38 27.63 27.31 27.62 329,034 +0.24(+0.87%)
Jan 31, 2018 27.49 27.52 27.30 27.38 692,820 -0.02(-0.08%)
Jan 30, 2018 27.76 27.76 27.40 27.40 212,427 -0.54(-1.92%)
Jan 29, 2018 28.20 28.23 27.89 27.94 199,940 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.20 28.31 463,420 +0.09(+0.32%)
Jan 25, 2018 28.58 28.58 28.15 28.22 282,119 -0.17(-0.60%)
Jan 24, 2018 28.41 28.55 28.26 28.39 380,617 +0.13(+0.45%)
Jan 23, 2018 28.28 28.32 28.16 28.27 232,458 -0.01(-0.05%)
Jan 22, 2018 27.88 28.28 27.87 28.28 225,564 +0.49(+1.77%)
Jan 19, 2018 27.81 27.83 27.66 27.79 117,997 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.84 27.88 235,173 -0.18(-0.64%)
Jan 17, 2018 27.94 28.16 27.75 28.06 373,455 +0.19(+0.69%)
Jan 16, 2018 28.21 28.21 27.84 27.87 4,092,292 -0.33(-1.16%)
Jan 12, 2018 28.19 28.19 28.19 0 +0.34(+1.23%)
Jan 11, 2018 27.52 27.94 27.47 27.85 294,866 +0.43(+1.57%)
Jan 10, 2018 27.55 27.56 27.42 27.42 406,069 -0.08(-0.30%)
Jan 09, 2018 27.57 27.59 27.44 27.50 329,323 -0.02(-0.08%)
Jan 08, 2018 27.40 27.56 27.37 27.52 342,481 +0.07(+0.24%)
Jan 05, 2018 27.49 27.49 27.29 27.46 319,802 +0.01(+0.05%)
Jan 04, 2018 27.31 27.47 27.25 27.44 365,490 +0.22(+0.82%)
Jan 03, 2018 26.94 27.25 26.92 27.22 701,347 +0.34(+1.25%)
Jan 02, 2018 26.59 26.89 26.53 26.88 273,223 +0.42(+1.60%)
Dec 29, 2017 26.46 26.46 26.46 0 +0.00(+0.00%)
Dec 28, 2017 26.44 26.47 26.38 26.46 181,195 +0.06(+0.23%)
Dec 27, 2017 26.44 26.47 26.35 26.40 160,216 -0.01(-0.03%)
Dec 26, 2017 26.27 26.43 26.21 26.41 110,630 +0.21(+0.80%)
Dec 22, 2017 26.17 26.25 26.11 26.20 167,684 +0.04(+0.17%)
Dec 21, 2017 25.78 26.24 25.75 26.15 539,150 +0.41(+1.59%)
Dec 20, 2017 25.61 25.76 25.52 25.74 192,748 +0.23(+0.89%)
Dec 19, 2017 25.52 25.61 25.49 25.52 1,097,604 -0.01(-0.06%)
Dec 18, 2017 25.40 25.62 25.40 25.53 1,133,490 +0.23(+0.93%)
Dec 15, 2017 25.47 25.47 25.29 25.30 73,035 -0.12(-0.46%)
Dec 14, 2017 25.44 25.55 25.39 25.41 279,146 -0.07(-0.29%)
Dec 13, 2017 25.57 25.57 25.44 25.49 93,765 -0.04(-0.14%)
Dec 12, 2017 25.62 25.63 25.48 25.52 91,841 +0.04(+0.17%)
Dec 11, 2017 25.38 25.55 25.36 25.48 277,019 +0.16(+0.64%)
Dec 08, 2017 25.28 25.32 25.15 25.32 123,327 +0.14(+0.55%)
Dec 07, 2017 25.10 25.21 25.04 25.18 467,867 +0.04(+0.18%)
Dec 06, 2017 25.35 25.35 25.11 25.14 366,219 -0.27(-1.07%)
Dec 05, 2017 25.52 25.55 25.39 25.41 268,146 -0.07(-0.29%)
Dec 04, 2017 25.57 25.74 25.47 25.48 325,582 -0.05(-0.20%)
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.