Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.51 24.31 23.23 24.25 887,800 +0.08(+0.33%)
Feb 27, 2020 24.75 25.08 24.17 24.17 1,430,228 -1.16(-4.58%)
Feb 26, 2020 25.99 26.09 25.32 25.33 640,659 -0.48(-1.86%)
Feb 25, 2020 26.84 26.84 25.72 25.81 537,027 -0.95(-3.55%)
Feb 24, 2020 27.05 27.05 26.70 26.76 430,419 -1.25(-4.46%)
Feb 21, 2020 28.06 28.06 27.82 28.01 231,500 -0.27(-0.95%)
Feb 20, 2020 28.44 28.55 28.25 28.28 232,656 -0.13(-0.46%)
Feb 19, 2020 28.28 28.51 28.17 28.41 142,951 +0.30(+1.07%)
Feb 18, 2020 28.08 28.16 27.92 28.11 183,554 -0.18(-0.64%)
Feb 14, 2020 28.47 28.47 28.17 28.29 179,200 -0.15(-0.53%)
Feb 13, 2020 28.45 28.59 28.34 28.44 166,541 -0.20(-0.70%)
Feb 12, 2020 28.57 28.69 28.47 28.64 456,300 +0.37(+1.31%)
Feb 11, 2020 28.28 28.37 28.20 28.27 202,352 +0.29(+1.04%)
Feb 10, 2020 27.99 27.99 27.81 27.98 543,298 -0.08(-0.29%)
Feb 07, 2020 28.13 28.22 28.02 28.06 234,700 -0.32(-1.13%)
Feb 06, 2020 28.63 28.64 28.32 28.38 283,003 -0.19(-0.67%)
Feb 05, 2020 28.25 28.65 28.25 28.57 320,403 +0.77(+2.77%)
Feb 04, 2020 28.01 28.15 27.76 27.80 1,001,601 +0.23(+0.83%)
Feb 03, 2020 27.87 27.90 27.54 27.57 449,352 -0.35(-1.25%)
Jan 31, 2020 28.26 28.26 27.82 27.92 394,400 -0.84(-2.92%)
Jan 30, 2020 28.43 28.76 28.28 28.76 607,505 +0.00(+0.00%)
Jan 29, 2020 29.02 29.04 28.73 28.76 340,024 -0.23(-0.79%)
Jan 28, 2020 28.94 29.07 28.84 28.99 354,508 +0.13(+0.45%)
Jan 27, 2020 29.04 29.11 28.83 28.86 328,237 -0.74(-2.50%)
Jan 24, 2020 29.82 29.83 29.42 29.60 864,900 -0.26(-0.87%)
Jan 23, 2020 29.67 29.90 29.46 29.86 429,887 -0.09(-0.30%)
Jan 22, 2020 30.09 30.20 29.89 29.95 346,171 -0.19(-0.63%)
Jan 21, 2020 30.44 30.44 30.10 30.14 192,416 -0.44(-1.44%)
Jan 17, 2020 30.78 30.84 30.55 30.58 442,400 -0.16(-0.52%)
Jan 16, 2020 30.87 30.95 30.72 30.74 476,173 +0.02(+0.07%)
Jan 15, 2020 30.79 30.83 30.65 30.72 254,830 -0.19(-0.61%)
Jan 14, 2020 30.83 30.93 30.68 30.91 193,618 -0.03(-0.10%)
Jan 13, 2020 30.90 30.97 30.72 30.94 246,600 +0.03(+0.10%)
Jan 10, 2020 31.06 31.06 30.87 30.91 205,500 -0.13(-0.42%)
Jan 09, 2020 30.90 31.05 30.59 31.04 1,371,006 +0.04(+0.13%)
Jan 08, 2020 31.33 31.40 30.94 31.00 687,922 -0.38(-1.21%)
Jan 07, 2020 31.41 31.41 31.07 31.38 267,643 -0.16(-0.51%)
Jan 06, 2020 31.37 31.62 31.35 31.54 424,099 +0.42(+1.35%)
Jan 03, 2020 31.29 31.38 31.05 31.12 231,100 +0.04(+0.13%)
Jan 02, 2020 30.90 31.11 30.90 31.08 273,777 +0.25(+0.81%)
Dec 31, 2019 30.60 30.86 30.60 30.83 256,700 +0.12(+0.39%)
Dec 30, 2019 30.87 30.91 30.67 30.71 210,912 -0.12(-0.39%)
Dec 27, 2019 31.00 31.01 30.80 30.83 250,500 -0.07(-0.23%)
Dec 26, 2019 30.87 31.05 30.86 30.90 371,119 +0.07(+0.23%)
Dec 24, 2019 30.83 30.89 30.76 30.83 213,400 -0.01(-0.03%)
Dec 23, 2019 30.58 30.84 30.51 30.84 405,350 +0.30(+0.98%)
Dec 20, 2019 30.50 30.59 30.45 30.54 284,000 +0.09(+0.30%)
Dec 19, 2019 30.43 30.49 30.39 30.45 231,240 +0.04(+0.13%)
Dec 18, 2019 30.27 30.54 30.27 30.41 399,044 +0.19(+0.63%)
Dec 17, 2019 30.28 30.43 30.17 30.22 447,443 +0.07(+0.23%)
Dec 16, 2019 30.07 30.29 30.00 30.15 463,879 -1.10(-3.52%)
Dec 13, 2019 31.52 31.71 31.25 31.25 401,700 -0.20(-0.64%)
Dec 12, 2019 31.05 31.52 31.00 31.45 201,963 +0.39(+1.26%)
Dec 11, 2019 31.03 31.23 30.98 31.06 1,398,944 +0.05(+0.16%)
Dec 10, 2019 31.02 31.12 30.95 31.01 337,897 +0.05(+0.16%)
Dec 09, 2019 30.97 31.07 30.86 30.96 1,147,409 -0.10(-0.32%)
Dec 06, 2019 30.68 31.13 30.68 31.06 493,700 +0.50(+1.64%)
Dec 05, 2019 30.81 30.81 30.49 30.56 257,285 -0.12(-0.39%)
Dec 04, 2019 30.46 30.74 30.40 30.68 448,023 +0.45(+1.49%)
Dec 03, 2019 30.37 30.39 30.10 30.23 770,076 -0.39(-1.27%)
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.