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, 2020 23.89 23.89 23.52 23.61 466,453 -0.71(-2.92%)
Jan 30, 2020 24.04 24.32 23.91 24.32 718,491 +0.00(+0.00%)
Jan 29, 2020 24.54 24.55 24.29 24.32 402,143 -0.19(-0.79%)
Jan 28, 2020 24.47 24.58 24.39 24.51 419,273 +0.11(+0.45%)
Jan 27, 2020 24.55 24.61 24.38 24.40 388,203 -0.63(-2.50%)
Jan 24, 2020 25.21 25.23 24.87 25.03 1,022,910 -0.22(-0.87%)
Jan 23, 2020 25.09 25.28 24.91 25.25 508,424 -0.08(-0.30%)
Jan 22, 2020 25.44 25.54 25.27 25.32 409,413 -0.16(-0.63%)
Jan 21, 2020 25.74 25.74 25.45 25.48 227,568 -0.37(-1.44%)
Jan 17, 2020 26.03 26.08 25.83 25.86 523,223 -0.14(-0.52%)
Jan 16, 2020 26.10 26.17 25.97 25.99 563,166 +0.02(+0.07%)
Jan 15, 2020 26.03 26.07 25.92 25.97 301,385 -0.16(-0.61%)
Jan 14, 2020 26.07 26.15 25.94 26.14 228,990 -0.03(-0.10%)
Jan 13, 2020 26.13 26.19 25.97 26.16 291,651 +0.03(+0.10%)
Jan 10, 2020 26.26 26.26 26.10 26.14 243,043 -0.11(-0.42%)
Jan 09, 2020 26.13 26.25 25.86 26.25 1,621,478 +0.03(+0.13%)
Jan 08, 2020 26.49 26.55 26.16 26.21 813,600 -0.32(-1.21%)
Jan 07, 2020 26.56 26.56 26.27 26.53 316,539 -0.14(-0.51%)
Jan 06, 2020 26.52 26.74 26.51 26.67 501,578 +0.36(+1.35%)
Jan 03, 2020 26.46 26.53 26.25 26.31 273,320 +0.03(+0.13%)
Jan 02, 2020 26.13 26.30 26.13 26.28 323,793 +0.21(+0.81%)
Dec 31, 2019 25.87 26.09 25.87 26.07 303,597 +0.10(+0.39%)
Dec 30, 2019 26.10 26.14 25.93 25.97 249,443 -0.10(-0.39%)
Dec 27, 2019 26.21 26.22 26.04 26.07 296,264 -0.06(-0.23%)
Dec 26, 2019 26.10 26.25 26.09 26.13 438,919 +0.06(+0.23%)
Dec 24, 2019 26.07 26.12 26.01 26.07 252,386 -0.01(-0.03%)
Dec 23, 2019 25.86 26.08 25.80 26.08 479,404 +0.25(+0.98%)
Dec 20, 2019 25.79 25.86 25.75 25.82 335,884 +0.08(+0.30%)
Dec 19, 2019 25.73 25.78 25.70 25.75 273,485 +0.03(+0.13%)
Dec 18, 2019 25.59 25.82 25.59 25.71 471,946 +0.16(+0.63%)
Dec 17, 2019 25.60 25.73 25.51 25.55 529,187 +0.06(+0.23%)
Dec 16, 2019 25.43 25.61 25.37 25.49 548,626 +0.98(+4.01%)
Dec 13, 2019 24.72 24.87 24.51 24.51 512,182 -0.16(-0.64%)
Dec 12, 2019 24.35 24.72 24.31 24.67 257,510 +0.31(+1.26%)
Dec 11, 2019 24.34 24.49 24.30 24.36 1,783,705 +0.04(+0.16%)
Dec 10, 2019 24.33 24.41 24.27 24.32 430,831 +0.04(+0.16%)
Dec 09, 2019 24.29 24.37 24.20 24.28 1,462,989 -0.08(-0.32%)
Dec 06, 2019 24.06 24.41 24.06 24.36 629,485 +0.39(+1.64%)
Dec 05, 2019 24.16 24.16 23.91 23.97 328,047 -0.09(-0.39%)
Dec 04, 2019 23.89 24.11 23.84 24.06 571,246 +0.35(+1.49%)
Dec 03, 2019 23.82 23.83 23.61 23.71 981,875 -0.31(-1.27%)
Dec 02, 2019 24.12 24.21 24.02 24.02 560,083 -0.05(-0.20%)
Nov 29, 2019 24.13 24.15 24.01 24.06 5,073,883 -0.21(-0.87%)
Nov 27, 2019 24.28 24.33 24.15 24.27 163,587 +0.01(+0.03%)
Nov 26, 2019 24.47 24.47 24.23 24.27 138,258 -0.24(-0.96%)
Nov 25, 2019 24.46 24.53 24.41 24.50 233,456 +0.07(+0.29%)
Nov 22, 2019 24.58 24.64 24.42 24.43 390,926 -0.10(-0.42%)
Nov 21, 2019 24.33 24.55 24.28 24.53 285,456 +0.27(+1.10%)
Nov 20, 2019 24.10 24.39 24.00 24.27 1,053,215 +0.13(+0.52%)
Nov 19, 2019 24.43 24.43 24.14 24.14 269,136 -0.27(-1.12%)
Nov 18, 2019 24.57 24.57 24.39 24.41 438,777 -0.27(-1.08%)
Nov 15, 2019 24.52 24.72 24.52 24.68 224,534 +0.24(+0.96%)
Nov 14, 2019 24.55 24.61 24.38 24.45 595,291 -0.09(-0.37%)
Nov 13, 2019 24.51 24.61 24.46 24.54 153,763 -0.09(-0.35%)
Nov 12, 2019 24.75 24.88 24.55 24.62 134,433 -0.11(-0.46%)
Nov 11, 2019 24.59 24.78 24.52 24.74 135,408 -0.05(-0.19%)
Nov 08, 2019 24.73 24.81 24.60 24.78 217,011 -0.08(-0.32%)
Nov 07, 2019 24.78 24.88 24.74 24.86 233,062 +0.28(+1.15%)
Nov 06, 2019 24.85 24.96 24.52 24.58 227,261 -0.36(-1.45%)
Nov 05, 2019 24.92 25.03 24.83 24.94 769,514 +0.13(+0.51%)
Nov 04, 2019 24.53 24.87 24.53 24.82 182,174 +0.53(+2.16%)
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.