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 (%)
Apr 30, 2018 27.64 27.90 27.52 27.71 459,039 +0.00(+0.00%)
Apr 27, 2018 27.69 27.80 27.59 27.71 373,358 -0.16(-0.56%)
Apr 26, 2018 27.68 27.88 27.64 27.86 161,215 +0.27(+0.98%)
Apr 25, 2018 27.40 27.62 27.26 27.59 166,834 +0.10(+0.38%)
Apr 24, 2018 27.78 27.90 27.39 27.49 230,213 -0.16(-0.60%)
Apr 23, 2018 27.48 27.68 27.37 27.65 201,658 +0.08(+0.30%)
Apr 20, 2018 27.60 27.66 27.41 27.57 226,450 -0.13(-0.46%)
Apr 19, 2018 27.74 27.93 27.60 27.70 337,065 +0.04(+0.16%)
Apr 18, 2018 27.50 27.83 27.50 27.65 819,145 +0.40(+1.48%)
Apr 17, 2018 27.14 27.30 27.03 27.25 285,270 +0.16(+0.61%)
Apr 16, 2018 26.99 27.20 26.85 27.09 1,522,499 +0.15(+0.56%)
Apr 13, 2018 26.76 27.06 26.76 26.94 2,102,412 +0.15(+0.56%)
Apr 12, 2018 26.82 26.91 26.69 26.79 1,490,823 +0.03(+0.11%)
Apr 11, 2018 26.52 26.85 26.51 26.76 633,103 +0.24(+0.90%)
Apr 10, 2018 26.18 26.70 26.16 26.52 307,924 +0.71(+2.75%)
Apr 09, 2018 25.87 26.05 25.74 25.81 403,092 +0.09(+0.35%)
Apr 06, 2018 25.93 26.08 25.46 25.72 161,469 -0.31(-1.21%)
Apr 05, 2018 25.62 26.12 25.62 26.03 151,152 +0.52(+2.02%)
Apr 04, 2018 25.10 25.57 25.01 25.51 541,517 +0.10(+0.41%)
Apr 03, 2018 25.15 25.43 24.93 25.41 330,378 +0.49(+1.95%)
Apr 02, 2018 25.30 25.34 24.64 24.92 105,317 -0.49(-1.94%)
Mar 29, 2018 25.42 25.42 25.42 0 +0.49(+1.98%)
Mar 28, 2018 25.25 25.29 24.92 24.92 95,338 -0.34(-1.33%)
Mar 27, 2018 25.57 25.67 25.19 25.26 179,098 -0.23(-0.91%)
Mar 26, 2018 25.39 25.53 25.10 25.49 851,103 +0.50(+2.01%)
Mar 23, 2018 25.25 25.45 24.95 24.99 271,527 -0.15(-0.60%)
Mar 22, 2018 25.39 25.45 25.11 25.14 107,445 -0.50(-1.95%)
Mar 21, 2018 25.12 25.77 25.09 25.64 62,653 +0.66(+2.63%)
Mar 20, 2018 24.93 25.14 24.93 24.98 103,642 +0.15(+0.60%)
Mar 19, 2018 25.11 25.11 24.74 24.83 80,605 -0.37(-1.45%)
Mar 16, 2018 24.99 25.29 24.99 25.20 175,171 +0.22(+0.90%)
Mar 15, 2018 25.16 25.25 24.84 24.98 98,838 -0.17(-0.68%)
Mar 14, 2018 25.37 25.37 25.11 25.15 83,448 -0.07(-0.30%)
Mar 13, 2018 25.50 25.63 25.19 25.22 144,650 -0.21(-0.82%)
Mar 12, 2018 25.42 25.55 25.31 25.43 198,757 +0.05(+0.21%)
Mar 09, 2018 25.19 25.41 25.19 25.38 63,381 +0.35(+1.40%)
Mar 08, 2018 25.11 25.17 24.89 25.03 461,761 -0.06(-0.24%)
Mar 07, 2018 24.86 25.09 168,776 -0.22(-0.86%)
Mar 06, 2018 25.40 25.50 25.19 25.30 464,104 +0.15(+0.59%)
Mar 05, 2018 24.81 25.22 24.81 25.16 479,361 +0.19(+0.75%)
Mar 02, 2018 24.71 25.01 24.58 24.97 668,404 +0.04(+0.18%)
Mar 01, 2018 24.94 25.18 24.74 24.92 381,737 -0.07(-0.27%)
Feb 28, 2018 25.64 25.71 24.99 24.99 201,380 -0.52(-2.05%)
Feb 27, 2018 25.85 25.97 25.51 25.51 178,298 -0.34(-1.33%)
Feb 26, 2018 25.81 25.90 25.70 25.86 230,374 +0.16(+0.61%)
Feb 23, 2018 25.39 25.71 25.38 25.70 250,324 +0.49(+1.96%)
Feb 22, 2018 25.16 25.51 25.12 25.21 290,796 +0.19(+0.75%)
Feb 21, 2018 25.33 25.48 25.02 25.02 258,292 -0.29(-1.15%)
Feb 20, 2018 25.45 25.56 25.25 25.31 181,740 -0.12(-0.47%)
Feb 16, 2018 25.43 25.43 25.43 0 -0.04(-0.18%)
Feb 15, 2018 25.57 25.57 25.13 25.48 346,736 -0.01(-0.03%)
Feb 14, 2018 24.89 25.50 24.82 25.48 196,049 +0.36(+1.43%)
Feb 13, 2018 25.19 25.13 297,433 -0.05(-0.21%)
Feb 12, 2018 25.06 25.34 24.98 25.18 845,282 +0.40(+1.60%)
Feb 09, 2018 24.92 25.04 24.00 24.78 590,840 -0.03(-0.12%)
Feb 08, 2018 25.63 25.63 24.80 24.81 517,613 -0.70(-2.76%)
Feb 07, 2018 25.94 26.01 25.50 25.51 474,407 -0.49(-1.90%)
Feb 06, 2018 25.28 26.01 25.21 26.01 1,175,908 +0.28(+1.08%)
Feb 05, 2018 26.43 26.57 25.38 25.73 738,950 -1.02(-3.83%)
Feb 02, 2018 27.35 27.35 26.67 26.76 407,073 -1.00(-3.61%)
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.