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 24.86 25.05 24.80 24.92 335,201 +0.21(+0.87%)
Jan 30, 2019 24.55 24.78 24.42 24.70 415,276 +0.35(+1.45%)
Jan 29, 2019 24.32 24.48 24.31 24.35 340,608 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 23.99 24.21 835,042 -0.25(-1.04%)
Jan 25, 2019 24.37 24.54 24.37 24.46 2,222,083 +0.27(+1.11%)
Jan 24, 2019 24.03 24.34 23.97 24.19 246,770 +0.14(+0.57%)
Jan 23, 2019 24.29 24.32 23.89 24.06 718,185 -0.18(-0.73%)
Jan 22, 2019 24.45 24.49 24.19 24.23 508,623 -0.54(-2.17%)
Jan 18, 2019 24.65 24.78 24.56 24.77 166,109 +0.38(+1.57%)
Jan 17, 2019 24.08 24.47 24.04 24.39 634,208 +0.16(+0.67%)
Jan 16, 2019 24.25 24.37 24.16 24.22 887,103 -0.06(-0.25%)
Jan 15, 2019 24.24 24.46 24.18 24.29 1,428,913 +0.11(+0.44%)
Jan 14, 2019 24.01 24.27 24.01 24.18 1,624,955 -0.06(-0.25%)
Jan 11, 2019 24.25 24.29 24.10 24.24 108,133 -0.16(-0.66%)
Jan 10, 2019 24.16 24.44 24.09 24.40 828,052 +0.07(+0.28%)
Jan 09, 2019 24.22 24.41 24.09 24.33 336,810 +0.34(+1.41%)
Jan 08, 2019 24.05 24.12 23.89 23.99 190,685 +0.18(+0.74%)
Jan 07, 2019 23.66 23.97 23.50 23.82 215,639 +0.22(+0.94%)
Jan 04, 2019 23.28 23.61 23.28 23.59 996,133 +0.76(+3.33%)
Jan 03, 2019 23.00 23.04 22.64 22.84 191,921 -0.12(-0.50%)
Jan 02, 2019 22.19 23.03 22.18 22.95 240,092 +0.42(+1.87%)
Dec 31, 2018 22.66 22.75 22.38 22.53 1,888,822 +0.07(+0.31%)
Dec 28, 2018 22.66 22.75 22.36 22.46 835,235 -0.03(-0.14%)
Dec 27, 2018 22.01 22.49 21.80 22.49 1,152,244 +0.08(+0.34%)
Dec 26, 2018 21.50 22.42 21.25 22.41 1,589,945 +0.94(+4.40%)
Dec 24, 2018 21.98 22.08 21.42 21.47 638,510 -0.55(-2.51%)
Dec 21, 2018 22.21 22.52 21.91 22.02 2,242,928 -0.23(-1.03%)
Dec 20, 2018 22.58 22.85 22.16 22.25 789,087 -0.46(-2.03%)
Dec 19, 2018 23.02 23.35 22.57 22.71 6,213,399 -0.24(-1.04%)
Dec 18, 2018 23.41 23.41 22.87 22.95 708,454 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.28 23.40 363,003 -0.41(-1.71%)
Dec 14, 2018 24.10 24.21 23.74 23.80 680,976 -0.45(-1.87%)
Dec 13, 2018 24.15 24.37 24.09 24.26 378,028 +0.11(+0.44%)
Dec 12, 2018 24.37 24.56 24.14 24.15 614,946 +0.14(+0.60%)
Dec 11, 2018 24.38 24.39 23.82 24.01 462,797 -0.06(-0.25%)
Dec 10, 2018 24.23 24.28 23.65 24.07 735,112 -0.32(-1.33%)
Dec 07, 2018 24.85 25.17 24.33 24.39 498,666 -0.04(-0.15%)
Dec 06, 2018 24.40 24.48 23.98 24.43 1,302,883 -0.55(-2.20%)
Dec 04, 2018 25.61 25.69 24.95 24.98 684,556 -0.69(-2.67%)
Dec 03, 2018 25.64 25.76 25.40 25.67 446,061 +0.62(+2.47%)
Nov 30, 2018 24.96 25.10 24.81 25.05 337,969 -0.03(-0.12%)
Nov 29, 2018 24.94 25.24 24.94 25.08 387,861 +0.10(+0.39%)
Nov 28, 2018 24.67 24.98 24.45 24.98 587,578 +0.38(+1.53%)
Nov 27, 2018 24.53 24.70 24.47 24.60 409,066 -0.14(-0.55%)
Nov 26, 2018 24.59 24.84 24.59 24.74 7,348,017 +0.43(+1.77%)
Nov 23, 2018 24.53 24.57 24.27 24.31 507,683 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.18 25.18 24.61 24.77 289,545 -0.76(-2.98%)
Nov 19, 2018 25.45 25.59 25.33 25.53 186,723 -0.08(-0.29%)
Nov 16, 2018 25.43 25.64 25.37 25.61 341,018 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.84 25.42 366,945 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 24.99 373,940 +0.08(+0.30%)
Nov 13, 2018 25.36 25.45 24.85 24.92 544,468 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.49 25.50 193,305 -0.46(-1.77%)
Nov 09, 2018 25.79 26.04 25.59 25.96 233,091 -0.11(-0.41%)
Nov 08, 2018 26.53 26.60 26.00 26.07 249,789 -0.50(-1.87%)
Nov 07, 2018 26.61 26.71 26.32 26.56 224,861 +0.28(+1.06%)
Nov 06, 2018 26.22 26.29 26.04 26.28 278,377 +0.14(+0.52%)
Nov 05, 2018 26.04 26.24 26.00 26.15 374,612 +0.41(+1.61%)
Nov 02, 2018 26.07 26.16 25.51 25.73 345,924 -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.