Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.57 27.73 27.57 27.73 101,275 +0.20(+0.74%)
Jun 27, 2019 27.72 27.72 27.51 27.53 194,175 -0.17(-0.62%)
Jun 26, 2019 27.66 27.88 27.62 27.70 306,156 +0.29(+1.06%)
Jun 25, 2019 27.62 27.62 27.40 27.41 72,654 -0.24(-0.86%)
Jun 24, 2019 27.79 27.82 27.60 27.65 132,353 -0.12(-0.43%)
Jun 21, 2019 27.62 27.91 27.62 27.77 3,646,265 +0.18(+0.65%)
Jun 20, 2019 27.43 27.64 27.43 27.59 363,579 +0.56(+2.09%)
Jun 19, 2019 27.00 27.13 26.94 27.02 250,098 +0.04(+0.14%)
Jun 18, 2019 26.81 27.09 26.80 26.99 133,539 +0.36(+1.36%)
Jun 17, 2019 26.46 26.68 26.41 26.62 412,659 +0.10(+0.38%)
Jun 14, 2019 26.67 26.67 26.49 26.52 489,415 -0.13(-0.47%)
Jun 13, 2019 26.69 26.77 26.60 26.65 92,901 +0.19(+0.73%)
Jun 12, 2019 26.68 26.70 26.43 26.46 113,617 -0.47(-1.75%)
Jun 11, 2019 27.05 27.14 26.92 26.93 78,465 +0.10(+0.39%)
Jun 10, 2019 26.87 26.99 26.79 26.82 80,149 +0.03(+0.09%)
Jun 07, 2019 26.70 26.90 26.70 26.80 62,208 +0.23(+0.88%)
Jun 06, 2019 26.25 26.61 26.25 26.56 126,939 +0.38(+1.45%)
Jun 05, 2019 26.48 26.48 26.10 26.18 302,196 -0.29(-1.09%)
Jun 04, 2019 26.28 26.47 26.20 26.47 122,539 +0.37(+1.41%)
Jun 03, 2019 26.03 26.23 25.99 26.11 273,914 +0.18(+0.71%)
May 31, 2019 25.86 26.10 25.84 25.92 178,610 -0.28(-1.05%)
May 30, 2019 26.44 26.46 26.15 26.20 151,546 -0.23(-0.85%)
May 29, 2019 26.28 26.42 26.15 26.42 832,256 -0.13(-0.50%)
May 28, 2019 26.83 26.87 26.55 26.56 67,226 -0.22(-0.81%)
May 24, 2019 26.83 26.87 26.61 26.77 79,196 +0.12(+0.44%)
May 23, 2019 26.97 26.97 26.52 26.66 121,329 -0.76(-2.77%)
May 22, 2019 27.63 27.69 27.38 27.42 116,802 -0.37(-1.32%)
May 21, 2019 27.61 27.83 27.60 27.79 127,409 +0.27(+0.97%)
May 20, 2019 27.51 27.61 27.45 27.52 122,885 +0.03(+0.12%)
May 17, 2019 27.51 27.67 27.45 27.48 70,343 -0.15(-0.54%)
May 16, 2019 27.53 27.75 27.53 27.63 83,274 +0.18(+0.67%)
May 15, 2019 27.19 27.49 27.13 27.45 72,070 +0.13(+0.49%)
May 14, 2019 27.18 27.45 27.18 27.32 87,890 +0.29(+1.08%)
May 13, 2019 27.21 27.30 26.92 27.02 164,999 -0.36(-1.31%)
May 10, 2019 27.25 27.45 27.01 27.38 49,288 +0.08(+0.28%)
May 09, 2019 27.16 27.35 27.00 27.31 98,519 -0.01(-0.03%)
May 08, 2019 27.22 27.45 27.17 27.32 368,907 +0.14(+0.52%)
May 07, 2019 27.21 27.23 26.94 27.18 166,758 -0.38(-1.40%)
May 06, 2019 27.29 27.64 27.29 27.56 213,740 -0.12(-0.42%)
May 03, 2019 27.68 27.80 27.63 27.68 57,064 +0.23(+0.85%)
May 02, 2019 27.73 27.78 27.44 27.44 142,910 -0.30(-1.08%)
May 01, 2019 28.19 28.25 27.74 27.74 121,006 -0.46(-1.63%)
Apr 30, 2019 28.38 28.44 28.14 28.20 2,361,920 -0.01(-0.03%)
Apr 29, 2019 28.17 28.29 28.09 28.21 171,589 -0.03(-0.09%)
Apr 26, 2019 28.41 28.41 28.05 28.24 175,859 -0.33(-1.14%)
Apr 25, 2019 28.56 28.74 28.49 28.56 58,585 -0.07(-0.23%)
Apr 24, 2019 29.06 29.06 28.61 28.63 140,742 -0.59(-2.00%)
Apr 23, 2019 29.20 29.28 29.06 29.21 86,827 +0.09(+0.32%)
Apr 22, 2019 28.81 29.17 28.81 29.12 212,963 +0.46(+1.60%)
Apr 18, 2019 28.78 28.82 28.62 28.66 111,138 -0.12(-0.41%)
Apr 17, 2019 28.91 28.91 28.75 28.78 143,991 +0.08(+0.29%)
Apr 16, 2019 28.65 28.75 28.60 28.70 65,737 +0.07(+0.23%)
Apr 15, 2019 28.76 28.83 28.63 28.63 64,101 -0.13(-0.47%)
Apr 12, 2019 29.02 29.02 28.72 28.76 75,368 +0.00(+0.00%)
Apr 11, 2019 28.76 28.92 28.64 28.76 104,807 -0.04(-0.15%)
Apr 10, 2019 28.74 28.93 28.74 28.80 308,806 +0.10(+0.35%)
Apr 09, 2019 28.94 28.94 28.66 28.70 836,796 -0.28(-0.95%)
Apr 08, 2019 28.85 29.05 28.85 28.98 169,449 +0.21(+0.73%)
Apr 05, 2019 28.44 28.77 28.44 28.77 379,473 +0.39(+1.38%)
Apr 04, 2019 28.21 28.39 28.12 28.38 63,183 +0.10(+0.35%)
Apr 03, 2019 28.54 28.55 28.20 28.28 185,392 -0.12(-0.41%)
Apr 02, 2019 28.51 28.60 28.34 28.40 365,288 -0.10(-0.35%)
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.