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 (%)
Jul 31, 2019 24.88 24.93 24.54 24.66 363,661 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.51 24.81 70,616 +0.16(+0.64%)
Jul 29, 2019 24.75 24.75 24.55 24.66 90,149 -0.05(-0.22%)
Jul 26, 2019 24.81 24.85 24.66 24.71 84,130 -0.07(-0.28%)
Jul 25, 2019 25.14 25.14 24.74 24.78 86,821 -0.32(-1.28%)
Jul 24, 2019 25.09 25.25 25.06 25.10 425,646 -0.03(-0.12%)
Jul 23, 2019 25.12 25.18 25.06 25.14 94,465 +0.08(+0.31%)
Jul 22, 2019 25.04 25.13 24.94 25.06 124,296 +0.10(+0.41%)
Jul 19, 2019 24.86 25.03 24.81 24.95 1,262,850 +0.09(+0.38%)
Jul 18, 2019 24.82 24.88 24.67 24.86 153,341 -0.09(-0.35%)
Jul 17, 2019 25.15 25.19 24.93 24.95 121,764 -0.27(-1.09%)
Jul 16, 2019 25.45 25.46 25.15 25.22 110,335 -0.30(-1.17%)
Jul 15, 2019 25.75 25.75 25.50 25.52 78,693 -0.18(-0.70%)
Jul 12, 2019 25.67 25.76 25.67 25.70 104,908 +0.03(+0.12%)
Jul 11, 2019 25.68 25.79 25.57 25.67 113,924 +0.08(+0.31%)
Jul 10, 2019 25.48 25.65 25.48 25.59 759,785 +0.30(+1.18%)
Jul 09, 2019 25.18 25.31 25.06 25.29 1,128,124 +0.05(+0.22%)
Jul 08, 2019 25.19 25.34 25.16 25.24 186,929 +0.00(+0.00%)
Jul 05, 2019 25.15 25.26 25.06 25.24 403,444 -0.05(-0.19%)
Jul 03, 2019 25.24 25.28 25.12 25.28 111,536 +0.07(+0.28%)
Jul 02, 2019 25.53 25.53 25.19 25.21 208,460 -0.30(-1.17%)
Jul 01, 2019 25.82 25.84 25.47 25.51 354,388 +0.04(+0.15%)
Jun 28, 2019 25.32 25.47 25.32 25.47 110,261 +0.19(+0.74%)
Jun 27, 2019 25.46 25.46 25.27 25.28 211,405 -0.16(-0.62%)
Jun 26, 2019 25.40 25.61 25.37 25.44 333,322 +0.27(+1.06%)
Jun 25, 2019 25.37 25.37 25.17 25.17 79,101 -0.22(-0.86%)
Jun 24, 2019 25.53 25.55 25.35 25.39 144,097 -0.11(-0.43%)
Jun 21, 2019 25.37 25.64 25.37 25.50 3,969,813 +0.16(+0.65%)
Jun 20, 2019 25.20 25.39 25.20 25.34 395,841 +0.52(+2.09%)
Jun 19, 2019 24.80 24.92 24.74 24.82 272,291 +0.04(+0.14%)
Jun 18, 2019 24.63 24.88 24.62 24.79 145,389 +0.33(+1.36%)
Jun 17, 2019 24.30 24.51 24.26 24.45 449,276 +0.09(+0.38%)
Jun 14, 2019 24.49 24.49 24.33 24.36 532,843 -0.12(-0.47%)
Jun 13, 2019 24.51 24.59 24.43 24.48 101,145 +0.18(+0.73%)
Jun 12, 2019 24.51 24.53 24.28 24.30 123,698 -0.43(-1.75%)
Jun 11, 2019 24.84 24.93 24.73 24.73 85,428 +0.10(+0.39%)
Jun 10, 2019 24.68 24.79 24.60 24.64 87,262 +0.02(+0.09%)
Jun 07, 2019 24.52 24.71 24.52 24.61 67,728 +0.21(+0.88%)
Jun 06, 2019 24.11 24.45 24.11 24.40 138,203 +0.35(+1.45%)
Jun 05, 2019 24.32 24.32 23.97 24.05 329,012 -0.26(-1.09%)
Jun 04, 2019 24.14 24.32 24.06 24.32 133,412 +0.34(+1.41%)
Jun 03, 2019 23.91 24.09 23.88 23.98 298,220 +0.17(+0.71%)
May 31, 2019 23.75 23.97 23.73 23.81 194,459 -0.25(-1.05%)
May 30, 2019 24.28 24.30 24.02 24.06 164,993 -0.21(-0.85%)
May 29, 2019 24.14 24.27 24.02 24.27 906,105 -0.12(-0.50%)
May 28, 2019 24.65 24.68 24.38 24.39 73,191 -0.20(-0.81%)
May 24, 2019 24.65 24.68 24.44 24.59 86,223 +0.11(+0.44%)
May 23, 2019 24.77 24.77 24.36 24.48 132,095 -0.70(-2.77%)
May 22, 2019 25.38 25.44 25.14 25.18 127,167 -0.34(-1.32%)
May 21, 2019 25.36 25.56 25.35 25.52 138,715 +0.25(+0.97%)
May 20, 2019 25.27 25.36 25.21 25.27 133,789 +0.03(+0.12%)
May 17, 2019 25.27 25.42 25.21 25.24 76,585 -0.14(-0.54%)
May 16, 2019 25.28 25.49 25.28 25.38 90,664 +0.17(+0.67%)
May 15, 2019 24.98 25.25 24.92 25.21 78,465 +0.12(+0.49%)
May 14, 2019 24.97 25.21 24.97 25.09 95,689 +0.27(+1.08%)
May 13, 2019 24.99 25.08 24.72 24.82 179,640 -0.33(-1.31%)
May 10, 2019 25.03 25.22 24.81 25.15 53,662 +0.07(+0.28%)
May 09, 2019 24.94 25.12 24.80 25.08 107,261 -0.01(-0.03%)
May 08, 2019 25.00 25.21 24.95 25.09 401,642 +0.13(+0.52%)
May 07, 2019 24.99 25.01 24.75 24.96 181,556 -0.35(-1.40%)
May 06, 2019 25.07 25.38 25.07 25.31 232,706 -0.11(-0.42%)
May 03, 2019 25.43 25.54 25.38 25.42 62,128 +0.21(+0.85%)
May 02, 2019 25.47 25.51 25.21 25.21 155,591 -0.28(-1.08%)
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.