Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.20 23.25 23.10 23.18 108,976 -0.14(-0.59%)
May 30, 2017 23.44 23.48 23.30 23.31 345,917 -0.18(-0.77%)
May 26, 2017 23.52 23.54 23.44 23.49 62,420 -0.04(-0.15%)
May 25, 2017 23.83 23.96 23.47 23.53 190,428 -0.38(-1.60%)
May 24, 2017 23.95 24.02 23.81 23.91 71,959 -0.04(-0.18%)
May 23, 2017 24.03 24.03 23.91 23.96 57,869 -0.01(-0.06%)
May 22, 2017 24.09 24.09 23.89 23.97 141,362 +0.01(+0.03%)
May 19, 2017 23.79 24.01 23.79 23.96 163,068 +0.33(+1.38%)
May 18, 2017 23.60 23.76 23.50 23.64 95,673 -0.10(-0.43%)
May 17, 2017 23.91 23.99 23.73 23.74 84,518 -0.23(-0.97%)
May 16, 2017 24.13 24.13 23.93 23.97 122,197 -0.01(-0.03%)
May 15, 2017 24.12 24.20 23.93 23.98 220,769 +0.20(+0.85%)
May 12, 2017 23.78 23.84 23.69 23.78 142,718 +0.01(+0.03%)
May 11, 2017 23.90 23.90 23.74 23.77 996,446 -0.06(-0.24%)
May 10, 2017 23.74 23.93 23.70 23.83 412,338 +0.26(+1.11%)
May 09, 2017 23.73 23.73 23.47 23.57 266,709 -0.13(-0.55%)
May 08, 2017 23.57 23.71 23.54 23.70 208,706 +0.09(+0.40%)
May 05, 2017 23.18 23.60 23.17 23.60 264,825 +0.45(+1.94%)
May 04, 2017 23.34 23.36 23.05 23.15 775,233 -0.30(-1.30%)
May 03, 2017 23.39 23.53 23.33 23.46 128,749 +0.02(+0.09%)
May 02, 2017 23.52 23.60 23.36 23.44 164,548 -0.04(-0.19%)
May 01, 2017 23.52 23.54 23.43 23.48 80,239 -0.05(-0.22%)
Apr 28, 2017 23.62 23.64 23.50 23.53 215,061 +0.02(+0.09%)
Apr 27, 2017 23.64 23.64 23.31 23.51 189,522 -0.25(-1.04%)
Apr 26, 2017 23.76 24.03 23.73 23.75 392,453 -0.11(-0.46%)
Apr 25, 2017 23.71 23.90 23.71 23.86 194,631 +0.19(+0.80%)
Apr 24, 2017 23.68 23.78 23.62 23.68 198,047 +0.24(+1.02%)
Apr 21, 2017 23.44 23.48 23.31 23.44 310,965 -0.08(-0.34%)
Apr 20, 2017 23.47 23.65 23.47 23.52 252,470 +0.10(+0.43%)
Apr 19, 2017 23.82 23.85 23.37 23.41 934,348 -0.38(-1.61%)
Apr 18, 2017 23.86 24.00 23.72 23.80 104,726 -0.24(-0.99%)
Apr 17, 2017 24.02 24.06 23.92 24.04 116,407 +0.12(+0.48%)
Apr 13, 2017 24.28 24.29 23.89 23.92 110,214 -0.43(-1.75%)
Apr 12, 2017 24.40 24.54 24.27 24.35 596,633 -0.07(-0.30%)
Apr 11, 2017 24.43 24.43 24.18 24.42 199,904 +0.03(+0.12%)
Apr 10, 2017 24.31 24.48 24.31 24.39 65,002 +0.12(+0.51%)
Apr 07, 2017 24.32 24.38 24.23 24.27 72,617 +0.01(+0.06%)
Apr 06, 2017 24.17 24.33 24.17 24.25 99,563 +0.19(+0.78%)
Apr 05, 2017 24.33 24.53 24.06 24.07 105,205 -0.10(-0.42%)
Apr 04, 2017 23.99 24.17 23.84 24.17 294,747 +0.19(+0.80%)
Apr 03, 2017 24.06 24.08 23.77 23.98 349,399 -0.07(-0.29%)
Mar 31, 2017 24.04 24.13 23.96 24.04 314,459 -0.07(-0.30%)
Mar 30, 2017 24.20 24.27 24.08 24.12 255,491 +0.04(+0.15%)
Mar 29, 2017 23.77 24.11 23.76 24.08 153,720 +0.25(+1.03%)
Mar 28, 2017 23.63 23.87 23.58 23.83 123,714 +0.26(+1.11%)
Mar 27, 2017 23.38 23.60 23.38 23.57 258,425 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.57 23.58 249,209 -0.08(-0.34%)
Mar 23, 2017 23.61 23.82 23.61 23.66 243,470 -0.09(-0.37%)
Mar 22, 2017 23.65 23.80 23.56 23.75 248,308 +0.03(+0.12%)
Mar 21, 2017 23.94 24.02 23.65 23.72 208,803 -0.13(-0.54%)
Mar 20, 2017 23.82 23.88 23.72 23.85 195,666 -0.07(-0.28%)
Mar 17, 2017 23.99 24.04 23.91 23.91 121,742 -0.02(-0.09%)
Mar 16, 2017 24.06 24.07 23.86 23.94 544,249 -0.02(-0.09%)
Mar 15, 2017 23.59 23.98 23.53 23.96 368,258 +0.55(+2.35%)
Mar 14, 2017 23.51 23.52 23.28 23.41 280,679 -0.35(-1.46%)
Mar 13, 2017 23.72 23.82 23.68 23.75 154,483 +0.01(+0.06%)
Mar 10, 2017 23.84 23.88 23.60 23.74 255,374 +0.12(+0.49%)
Mar 09, 2017 23.40 23.65 23.31 23.62 453,831 +0.11(+0.46%)
Mar 08, 2017 24.00 24.06 23.51 23.52 433,085 -0.58(-2.39%)
Mar 07, 2017 24.28 24.31 24.07 24.09 203,883 -0.13(-0.55%)
Mar 06, 2017 24.11 24.25 24.07 24.23 238,585 +0.03(+0.12%)
Mar 03, 2017 24.18 24.29 24.16 24.20 227,391 +0.02(+0.09%)
Mar 02, 2017 24.23 24.34 24.17 24.17 171,841 -0.17(-0.71%)
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.