Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 37.77 38.09 37.71 37.72 240,800 -0.20(-0.53%)
Sep 27, 2018 38.00 38.08 37.89 37.92 47,034 +0.05(+0.13%)
Sep 26, 2018 38.04 38.17 37.83 37.87 313,034 -0.20(-0.53%)
Sep 25, 2018 38.09 38.25 38.07 38.07 226,895 +0.32(+0.85%)
Sep 24, 2018 37.71 37.98 37.65 37.75 310,968 +0.47(+1.26%)
Sep 21, 2018 37.22 37.44 37.14 37.28 148,500 +0.19(+0.51%)
Sep 20, 2018 37.23 37.37 37.03 37.09 83,205 +0.05(+0.13%)
Sep 19, 2018 36.97 37.10 36.94 37.04 166,582 +0.15(+0.41%)
Sep 18, 2018 36.79 37.01 36.78 36.89 250,380 +0.33(+0.90%)
Sep 17, 2018 36.62 36.80 36.49 36.56 61,541 +0.07(+0.19%)
Sep 14, 2018 36.39 36.62 36.39 36.49 178,300 +0.10(+0.27%)
Sep 13, 2018 36.44 36.52 36.21 36.39 141,927 +0.03(+0.08%)
Sep 12, 2018 36.38 36.61 36.31 36.36 154,330 +0.29(+0.80%)
Sep 11, 2018 35.63 36.19 35.57 36.07 1,320,464 +0.44(+1.23%)
Sep 10, 2018 35.78 35.95 35.63 35.63 102,616 -0.03(-0.08%)
Sep 07, 2018 35.50 35.67 35.29 35.66 98,700 -0.07(-0.20%)
Sep 06, 2018 36.24 36.27 35.64 35.73 187,525 -0.56(-1.54%)
Sep 05, 2018 36.25 36.30 35.87 36.29 1,778,783 -0.10(-0.27%)
Sep 04, 2018 36.67 36.67 36.32 36.39 861,844 -0.20(-0.55%)
Aug 31, 2018 36.59 36.59 36.59 0 -0.45(-1.21%)
Aug 30, 2018 37.10 37.12 36.83 37.04 3,328,662 -0.09(-0.24%)
Aug 29, 2018 37.00 37.25 36.93 37.13 173,130 +0.18(+0.49%)
Aug 28, 2018 37.21 37.30 36.91 36.95 171,804 -0.22(-0.59%)
Aug 27, 2018 37.01 37.21 37.01 37.17 62,733 +0.38(+1.03%)
Aug 24, 2018 36.77 36.98 36.75 36.79 74,900 +0.33(+0.91%)
Aug 23, 2018 36.56 36.58 36.42 36.46 97,371 -0.16(-0.44%)
Aug 22, 2018 36.43 36.71 36.43 36.62 198,937 +0.44(+1.22%)
Aug 21, 2018 36.29 36.45 36.15 36.18 1,077,096 +0.14(+0.39%)
Aug 20, 2018 35.85 36.12 35.85 36.04 61,174 +0.28(+0.78%)
Aug 17, 2018 35.65 35.83 35.55 35.76 339,000 +0.16(+0.45%)
Aug 16, 2018 35.64 35.79 35.59 35.60 332,603 +0.25(+0.71%)
Aug 15, 2018 36.18 36.18 35.27 35.35 386,725 -1.18(-3.23%)
Aug 14, 2018 36.67 36.77 36.41 36.53 71,458 +0.02(+0.05%)
Aug 13, 2018 36.84 36.90 36.46 36.51 71,396 -0.32(-0.87%)
Aug 10, 2018 36.77 36.85 36.57 36.83 149,800 -0.23(-0.62%)
Aug 09, 2018 37.35 37.35 37.05 37.06 220,850 -0.34(-0.91%)
Aug 08, 2018 37.48 37.48 37.19 37.40 217,268 -0.22(-0.58%)
Aug 07, 2018 37.68 37.84 37.59 37.62 1,371,009 +0.37(+0.99%)
Aug 06, 2018 37.17 37.41 37.10 37.25 149,488 +0.08(+0.22%)
Aug 03, 2018 37.12 37.22 37.05 37.17 128,100 -0.01(-0.03%)
Aug 02, 2018 37.11 37.27 36.91 37.18 109,796 -0.34(-0.91%)
Aug 01, 2018 37.64 37.64 37.34 37.52 103,939 -0.39(-1.03%)
Jul 31, 2018 38.05 38.15 37.88 37.91 62,415 +0.07(+0.18%)
Jul 30, 2018 37.89 37.99 37.80 37.84 134,366 +0.23(+0.61%)
Jul 27, 2018 37.43 37.79 37.43 37.61 376,900 -0.02(-0.05%)
Jul 26, 2018 37.38 37.66 37.35 37.63 73,860 -0.01(-0.03%)
Jul 25, 2018 37.29 37.67 37.21 37.64 69,434 +0.36(+0.97%)
Jul 24, 2018 37.04 37.50 37.04 37.28 189,543 +0.42(+1.14%)
Jul 23, 2018 37.07 37.11 36.84 36.86 130,864 -0.16(-0.43%)
Jul 20, 2018 37.08 37.10 36.93 37.02 64,354 +0.06(+0.16%)
Jul 19, 2018 36.85 37.09 36.85 36.96 108,988 +0.00(+0.00%)
Jul 18, 2018 36.79 36.99 36.49 36.96 124,618 +0.03(+0.08%)
Jul 17, 2018 36.90 37.13 36.79 36.93 874,978 -0.23(-0.62%)
Jul 16, 2018 37.25 37.27 36.89 37.16 386,846 -0.45(-1.20%)
Jul 13, 2018 37.43 37.72 37.37 37.61 183,349 +0.11(+0.29%)
Jul 12, 2018 37.48 37.55 37.26 37.50 136,685 +0.18(+0.48%)
Jul 11, 2018 37.77 37.92 37.17 37.32 124,671 -0.93(-2.43%)
Jul 10, 2018 38.15 38.47 38.15 38.25 262,713 +0.25(+0.66%)
Jul 09, 2018 37.72 38.00 37.68 38.00 137,419 +0.53(+1.41%)
Jul 06, 2018 37.09 37.53 36.99 37.47 97,467 +0.30(+0.81%)
Jul 05, 2018 37.43 37.54 37.08 37.17 72,098 -0.02(-0.05%)
Jul 03, 2018 37.19 37.19 37.19 0 +0.32(+0.87%)
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.