Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.87 25.06 24.81 24.92 335,114 +0.21(+0.87%)
Jan 30, 2019 24.56 24.78 24.42 24.71 415,168 +0.35(+1.45%)
Jan 29, 2019 24.33 24.48 24.32 24.35 340,519 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 24.00 24.22 834,825 -0.25(-1.04%)
Jan 25, 2019 24.38 24.55 24.38 24.47 2,221,504 +0.27(+1.11%)
Jan 24, 2019 24.04 24.35 23.98 24.20 246,706 +0.14(+0.57%)
Jan 23, 2019 24.30 24.33 23.89 24.06 717,998 -0.18(-0.73%)
Jan 22, 2019 24.46 24.50 24.20 24.24 508,490 -0.54(-2.17%)
Jan 18, 2019 24.66 24.79 24.56 24.78 166,065 +0.38(+1.57%)
Jan 17, 2019 24.08 24.48 24.05 24.39 634,043 +0.16(+0.67%)
Jan 16, 2019 24.25 24.38 24.17 24.23 886,872 -0.06(-0.25%)
Jan 15, 2019 24.25 24.47 24.19 24.29 1,428,540 +0.11(+0.44%)
Jan 14, 2019 24.02 24.27 24.02 24.18 1,624,532 -0.06(-0.25%)
Jan 11, 2019 24.25 24.30 24.11 24.25 108,105 -0.16(-0.66%)
Jan 10, 2019 24.17 24.45 24.09 24.41 827,837 +0.07(+0.28%)
Jan 09, 2019 24.23 24.42 24.09 24.34 336,722 +0.34(+1.41%)
Jan 08, 2019 24.05 24.13 23.89 24.00 190,635 +0.18(+0.74%)
Jan 07, 2019 23.66 23.98 23.50 23.82 215,583 +0.22(+0.94%)
Jan 04, 2019 23.29 23.62 23.29 23.60 995,873 +0.76(+3.33%)
Jan 03, 2019 23.01 23.05 22.65 22.84 191,871 -0.12(-0.50%)
Jan 02, 2019 22.20 23.03 22.19 22.96 240,029 +0.42(+1.87%)
Dec 31, 2018 22.66 22.76 22.39 22.53 1,888,330 +0.07(+0.31%)
Dec 28, 2018 22.66 22.76 22.37 22.46 835,017 -0.03(-0.14%)
Dec 27, 2018 22.02 22.50 21.80 22.50 1,151,944 +0.08(+0.34%)
Dec 26, 2018 21.51 22.43 21.26 22.42 1,589,530 +0.94(+4.40%)
Dec 24, 2018 21.99 22.09 21.42 21.47 638,343 -0.55(-2.51%)
Dec 21, 2018 22.21 22.53 21.92 22.03 2,242,343 -0.23(-1.03%)
Dec 20, 2018 22.59 22.86 22.17 22.26 788,881 -0.46(-2.03%)
Dec 19, 2018 23.03 23.36 22.58 22.72 6,211,780 -0.24(-1.04%)
Dec 18, 2018 23.42 23.42 22.87 22.96 708,269 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.29 23.40 362,908 -0.41(-1.71%)
Dec 14, 2018 24.10 24.22 23.75 23.81 680,799 -0.45(-1.87%)
Dec 13, 2018 24.16 24.37 24.10 24.26 377,929 +0.11(+0.44%)
Dec 12, 2018 24.37 24.57 24.15 24.16 614,785 +0.14(+0.60%)
Dec 11, 2018 24.39 24.40 23.82 24.01 462,677 -0.06(-0.25%)
Dec 10, 2018 24.24 24.28 23.66 24.07 734,921 -0.32(-1.33%)
Dec 07, 2018 24.86 25.17 24.34 24.40 498,537 -0.04(-0.15%)
Dec 06, 2018 24.41 24.49 23.99 24.44 1,302,544 -0.55(-2.20%)
Dec 04, 2018 25.62 25.70 24.96 24.99 684,378 -0.69(-2.67%)
Dec 03, 2018 25.65 25.77 25.41 25.67 445,944 +0.62(+2.47%)
Nov 30, 2018 24.96 25.11 24.81 25.05 337,881 -0.03(-0.12%)
Nov 29, 2018 24.95 25.24 24.95 25.08 387,759 +0.10(+0.39%)
Nov 28, 2018 24.68 24.99 24.46 24.99 587,425 +0.38(+1.53%)
Nov 27, 2018 24.54 24.71 24.48 24.61 408,959 -0.14(-0.55%)
Nov 26, 2018 24.59 24.85 24.59 24.74 7,346,102 +0.43(+1.77%)
Nov 23, 2018 24.53 24.58 24.28 24.31 507,550 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.19 25.19 24.62 24.77 289,469 -0.76(-2.98%)
Nov 19, 2018 25.46 25.59 25.33 25.54 186,675 -0.08(-0.29%)
Nov 16, 2018 25.44 25.65 25.38 25.61 340,929 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.85 25.42 366,849 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 25.00 373,843 +0.08(+0.30%)
Nov 13, 2018 25.37 25.45 24.86 24.93 544,326 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.50 25.51 193,255 -0.46(-1.77%)
Nov 09, 2018 25.79 26.05 25.60 25.97 233,030 -0.11(-0.41%)
Nov 08, 2018 26.54 26.61 26.00 26.07 249,724 -0.50(-1.87%)
Nov 07, 2018 26.62 26.72 26.33 26.57 224,802 +0.28(+1.06%)
Nov 06, 2018 26.22 26.30 26.04 26.29 278,304 +0.14(+0.52%)
Nov 05, 2018 26.05 26.25 26.01 26.16 374,515 +0.41(+1.61%)
Nov 02, 2018 26.08 26.16 25.51 25.74 345,834 -0.13(-0.50%)
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.