Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.09 23.13 22.99 23.06 109,523 -0.14(-0.59%)
May 30, 2017 23.32 23.36 23.18 23.20 347,655 -0.18(-0.77%)
May 26, 2017 23.41 23.42 23.32 23.38 62,734 -0.04(-0.15%)
May 25, 2017 23.71 23.84 23.36 23.41 191,385 -0.38(-1.60%)
May 24, 2017 23.83 23.90 23.69 23.79 72,320 -0.04(-0.18%)
May 23, 2017 23.91 23.91 23.79 23.84 58,160 -0.01(-0.06%)
May 22, 2017 23.97 23.97 23.77 23.85 142,072 +0.01(+0.03%)
May 19, 2017 23.67 23.89 23.67 23.84 163,887 +0.32(+1.38%)
May 18, 2017 23.48 23.64 23.38 23.52 96,154 -0.10(-0.43%)
May 17, 2017 23.79 23.87 23.61 23.62 84,943 -0.23(-0.97%)
May 16, 2017 24.01 24.01 23.81 23.85 122,811 -0.01(-0.03%)
May 15, 2017 24.00 24.08 23.81 23.86 221,878 +0.20(+0.85%)
May 12, 2017 23.66 23.72 23.57 23.66 143,435 +0.01(+0.03%)
May 11, 2017 23.78 23.78 23.62 23.65 1,001,453 -0.06(-0.24%)
May 10, 2017 23.62 23.81 23.58 23.71 414,410 +0.26(+1.11%)
May 09, 2017 23.61 23.61 23.36 23.45 268,049 -0.13(-0.55%)
May 08, 2017 23.46 23.59 23.42 23.58 209,755 +0.09(+0.40%)
May 05, 2017 23.06 23.48 23.05 23.48 266,156 +0.45(+1.94%)
May 04, 2017 23.23 23.25 22.93 23.04 779,129 -0.30(-1.30%)
May 03, 2017 23.27 23.41 23.21 23.34 129,395 +0.02(+0.09%)
May 02, 2017 23.40 23.48 23.24 23.32 165,375 -0.04(-0.19%)
May 01, 2017 23.40 23.43 23.31 23.36 80,642 -0.05(-0.22%)
Apr 28, 2017 23.51 23.52 23.38 23.41 216,141 +0.02(+0.09%)
Apr 27, 2017 23.52 23.52 23.19 23.39 190,474 -0.25(-1.04%)
Apr 26, 2017 23.64 23.91 23.61 23.64 394,425 -0.11(-0.46%)
Apr 25, 2017 23.59 23.78 23.59 23.74 195,609 +0.19(+0.80%)
Apr 24, 2017 23.56 23.66 23.50 23.56 199,042 +0.24(+1.02%)
Apr 21, 2017 23.32 23.36 23.20 23.32 312,528 -0.08(-0.34%)
Apr 20, 2017 23.36 23.53 23.35 23.40 253,739 +0.10(+0.43%)
Apr 19, 2017 23.70 23.73 23.25 23.30 939,043 -0.38(-1.61%)
Apr 18, 2017 23.74 23.88 23.60 23.68 105,252 -0.24(-0.99%)
Apr 17, 2017 23.90 23.94 23.80 23.92 116,992 +0.12(+0.48%)
Apr 13, 2017 24.16 24.17 23.77 23.80 110,768 -0.43(-1.76%)
Apr 12, 2017 24.28 24.42 24.15 24.23 599,631 -0.07(-0.30%)
Apr 11, 2017 24.31 24.31 24.06 24.30 200,909 +0.03(+0.12%)
Apr 10, 2017 24.19 24.36 24.19 24.27 65,329 +0.12(+0.51%)
Apr 07, 2017 24.20 24.26 24.11 24.15 72,982 +0.01(+0.06%)
Apr 06, 2017 24.05 24.21 24.05 24.13 100,063 +0.19(+0.78%)
Apr 05, 2017 24.21 24.41 23.94 23.95 105,734 -0.10(-0.42%)
Apr 04, 2017 23.87 24.05 23.72 24.05 296,228 +0.19(+0.80%)
Apr 03, 2017 23.94 23.96 23.65 23.86 351,155 -0.07(-0.29%)
Mar 31, 2017 23.92 24.01 23.84 23.92 316,039 -0.07(-0.30%)
Mar 30, 2017 24.08 24.15 23.96 24.00 256,775 +0.04(+0.15%)
Mar 29, 2017 23.65 23.99 23.64 23.96 154,492 +0.25(+1.03%)
Mar 28, 2017 23.51 23.75 23.46 23.72 124,336 +0.26(+1.11%)
Mar 27, 2017 23.26 23.48 23.26 23.46 259,724 -0.01(-0.03%)
Mar 24, 2017 23.54 23.57 23.45 23.46 250,461 -0.08(-0.34%)
Mar 23, 2017 23.49 23.70 23.49 23.54 244,694 -0.09(-0.37%)
Mar 22, 2017 23.53 23.68 23.44 23.63 249,556 +0.03(+0.12%)
Mar 21, 2017 23.82 23.90 23.54 23.60 209,852 -0.13(-0.54%)
Mar 20, 2017 23.70 23.76 23.60 23.73 196,650 -0.07(-0.28%)
Mar 17, 2017 23.87 23.92 23.79 23.79 122,354 -0.02(-0.09%)
Mar 16, 2017 23.94 23.95 23.74 23.82 546,984 -0.02(-0.09%)
Mar 15, 2017 23.47 23.86 23.41 23.84 370,108 +0.55(+2.35%)
Mar 14, 2017 23.39 23.41 23.16 23.29 282,090 -0.35(-1.46%)
Mar 13, 2017 23.60 23.70 23.56 23.64 155,260 +0.01(+0.06%)
Mar 10, 2017 23.72 23.76 23.48 23.62 256,657 +0.12(+0.49%)
Mar 09, 2017 23.28 23.53 23.20 23.51 456,112 +0.11(+0.46%)
Mar 08, 2017 23.88 23.94 23.39 23.40 435,261 -0.57(-2.39%)
Mar 07, 2017 24.15 24.19 23.95 23.97 204,908 -0.13(-0.55%)
Mar 06, 2017 23.99 24.13 23.95 24.10 239,784 +0.03(+0.12%)
Mar 03, 2017 24.06 24.17 24.04 24.08 228,534 +0.02(+0.09%)
Mar 02, 2017 24.10 24.22 24.05 24.05 172,705 -0.17(-0.71%)
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.