Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.46 20.12 19.23 20.07 1,072,600 +0.07(+0.33%)
Feb 27, 2020 20.49 20.76 20.01 20.01 1,727,938 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.96 20.97 774,015 -0.40(-1.86%)
Feb 25, 2020 22.22 22.22 21.29 21.36 648,812 -0.79(-3.55%)
Feb 24, 2020 22.39 22.39 22.10 22.15 520,013 -1.03(-4.46%)
Feb 21, 2020 23.23 23.23 23.03 23.18 279,688 -0.22(-0.95%)
Feb 20, 2020 23.54 23.63 23.38 23.41 281,084 -0.11(-0.46%)
Feb 19, 2020 23.41 23.60 23.32 23.52 172,707 +0.25(+1.07%)
Feb 18, 2020 23.24 23.31 23.11 23.27 221,761 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.32 23.42 216,501 -0.12(-0.53%)
Feb 13, 2020 23.55 23.66 23.46 23.54 201,207 -0.17(-0.70%)
Feb 12, 2020 23.65 23.75 23.56 23.71 551,281 +0.31(+1.31%)
Feb 11, 2020 23.41 23.49 23.34 23.40 244,472 +0.24(+1.04%)
Feb 10, 2020 23.17 23.17 23.02 23.16 656,388 -0.07(-0.29%)
Feb 07, 2020 23.28 23.36 23.19 23.23 283,554 -0.26(-1.13%)
Feb 06, 2020 23.70 23.71 23.44 23.49 341,911 -0.16(-0.66%)
Feb 05, 2020 23.38 23.71 23.38 23.65 387,096 +0.64(+2.77%)
Feb 04, 2020 23.18 23.30 22.98 23.01 1,210,089 +0.19(+0.83%)
Feb 03, 2020 23.07 23.10 22.80 22.82 542,887 -0.29(-1.25%)
Jan 31, 2020 23.39 23.39 23.03 23.11 476,496 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.41 23.80 733,960 +0.00(+0.00%)
Jan 29, 2020 24.02 24.04 23.78 23.80 410,801 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.87 24.00 428,300 +0.11(+0.45%)
Jan 27, 2020 24.04 24.09 23.86 23.89 396,561 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.35 24.50 1,044,933 -0.22(-0.87%)
Jan 23, 2020 24.56 24.75 24.38 24.72 519,370 -0.07(-0.30%)
Jan 22, 2020 24.91 25.00 24.74 24.79 418,228 -0.16(-0.63%)
Jan 21, 2020 25.20 25.20 24.91 24.95 232,468 -0.36(-1.44%)
Jan 17, 2020 25.48 25.53 25.28 25.31 534,488 -0.13(-0.52%)
Jan 16, 2020 25.55 25.62 25.43 25.44 575,291 +0.02(+0.06%)
Jan 15, 2020 25.49 25.52 25.37 25.43 307,874 -0.16(-0.61%)
Jan 14, 2020 25.52 25.60 25.39 25.58 233,920 -0.02(-0.10%)
Jan 13, 2020 25.58 25.63 25.43 25.61 297,931 +0.02(+0.10%)
Jan 10, 2020 25.71 25.71 25.55 25.58 248,275 -0.11(-0.42%)
Jan 09, 2020 25.58 25.70 25.32 25.69 1,656,388 +0.03(+0.13%)
Jan 08, 2020 25.93 25.99 25.61 25.66 831,116 -0.31(-1.21%)
Jan 07, 2020 26.00 26.00 25.72 25.97 323,354 -0.13(-0.51%)
Jan 06, 2020 25.97 26.18 25.95 26.11 512,377 +0.35(+1.35%)
Jan 03, 2020 25.90 25.97 25.70 25.76 279,204 +0.03(+0.13%)
Jan 02, 2020 25.58 25.75 25.58 25.73 330,765 +0.21(+0.81%)
Dec 31, 2019 25.33 25.54 25.33 25.52 310,133 +0.10(+0.39%)
Dec 30, 2019 25.55 25.58 25.39 25.42 254,814 -0.10(-0.39%)
Dec 27, 2019 25.66 25.67 25.49 25.52 302,642 -0.06(-0.23%)
Dec 26, 2019 25.55 25.70 25.54 25.58 448,369 +0.06(+0.23%)
Dec 24, 2019 25.52 25.57 25.46 25.52 257,820 -0.01(-0.03%)
Dec 23, 2019 25.31 25.53 25.25 25.53 489,725 +0.25(+0.98%)
Dec 20, 2019 25.25 25.32 25.20 25.28 343,116 +0.07(+0.30%)
Dec 19, 2019 25.19 25.24 25.15 25.20 279,373 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.17 482,107 +0.16(+0.63%)
Dec 17, 2019 25.06 25.19 24.97 25.01 540,580 +0.06(+0.23%)
Dec 16, 2019 24.89 25.07 24.83 24.96 560,438 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.64 24.64 509,477 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.80 256,150 +0.31(+1.26%)
Dec 11, 2019 24.47 24.62 24.43 24.49 1,774,285 +0.04(+0.16%)
Dec 10, 2019 24.46 24.54 24.40 24.45 428,556 +0.04(+0.16%)
Dec 09, 2019 24.42 24.50 24.33 24.41 1,455,263 -0.08(-0.32%)
Dec 06, 2019 24.19 24.54 24.19 24.49 626,161 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.04 24.10 326,315 -0.09(-0.39%)
Dec 04, 2019 24.02 24.24 23.97 24.19 568,229 +0.35(+1.49%)
Dec 03, 2019 23.95 23.96 23.73 23.84 976,690 -0.31(-1.27%)
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.