Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.28 32.47 32.28 32.47 86,500 +0.24(+0.74%)
Jun 27, 2019 32.45 32.46 32.21 32.23 165,847 -0.20(-0.62%)
Jun 26, 2019 32.38 32.64 32.34 32.43 261,490 +0.34(+1.06%)
Jun 25, 2019 32.34 32.34 32.08 32.09 62,055 -0.28(-0.86%)
Jun 24, 2019 32.54 32.57 32.31 32.37 113,044 -0.14(-0.43%)
Jun 21, 2019 32.34 32.68 32.34 32.51 3,114,300 +0.21(+0.65%)
Jun 20, 2019 32.12 32.36 32.12 32.30 310,536 +0.66(+2.09%)
Jun 19, 2019 31.61 31.76 31.54 31.64 213,611 +0.04(+0.14%)
Jun 18, 2019 31.39 31.72 31.38 31.59 114,057 +0.42(+1.36%)
Jun 17, 2019 30.98 31.24 30.92 31.17 352,455 -0.56(-1.76%)
Jun 14, 2019 31.90 31.90 31.68 31.73 409,100 -0.15(-0.47%)
Jun 13, 2019 31.93 32.03 31.82 31.88 77,656 +0.23(+0.73%)
Jun 12, 2019 31.92 31.94 31.62 31.65 94,972 -0.57(-1.75%)
Jun 11, 2019 32.36 32.47 32.21 32.22 65,589 +0.12(+0.39%)
Jun 10, 2019 32.14 32.29 32.05 32.09 66,997 +0.03(+0.09%)
Jun 07, 2019 31.94 32.18 31.94 32.06 52,000 +0.28(+0.88%)
Jun 06, 2019 31.40 31.84 31.40 31.78 106,108 +0.45(+1.45%)
Jun 05, 2019 31.68 31.68 31.22 31.33 252,605 -0.34(-1.09%)
Jun 04, 2019 31.44 31.67 31.34 31.67 102,430 +0.44(+1.41%)
Jun 03, 2019 31.14 31.38 31.10 31.23 228,964 +0.22(+0.71%)
May 31, 2019 30.94 31.22 30.91 31.01 149,300 -0.33(-1.05%)
May 30, 2019 31.63 31.65 31.29 31.34 126,677 -0.27(-0.85%)
May 29, 2019 31.44 31.61 31.28 31.61 695,679 -0.16(-0.50%)
May 28, 2019 32.10 32.15 31.76 31.77 56,194 -0.26(-0.81%)
May 24, 2019 32.10 32.14 31.83 32.03 66,200 +0.14(+0.44%)
May 23, 2019 32.26 32.26 31.73 31.89 101,419 -0.91(-2.77%)
May 22, 2019 33.06 33.13 32.75 32.80 97,635 -0.44(-1.32%)
May 21, 2019 33.03 33.29 33.02 33.24 106,501 +0.32(+0.97%)
May 20, 2019 32.91 33.03 32.84 32.92 102,719 +0.04(+0.12%)
May 17, 2019 32.91 33.11 32.84 32.88 58,800 -0.18(-0.54%)
May 16, 2019 32.93 33.20 32.93 33.06 69,609 +0.22(+0.67%)
May 15, 2019 32.53 32.89 32.46 32.84 60,243 +0.16(+0.49%)
May 14, 2019 32.52 32.84 32.52 32.68 73,467 +0.35(+1.08%)
May 13, 2019 32.55 32.66 32.20 32.33 137,922 -0.43(-1.31%)
May 10, 2019 32.60 32.84 32.31 32.76 41,200 +0.09(+0.28%)
May 09, 2019 32.49 32.72 32.30 32.67 82,352 -0.01(-0.03%)
May 08, 2019 32.56 32.84 32.50 32.68 308,368 +0.17(+0.52%)
May 07, 2019 32.55 32.58 32.23 32.51 139,393 -0.46(-1.40%)
May 06, 2019 32.65 33.06 32.65 32.97 178,665 -0.14(-0.42%)
May 03, 2019 33.12 33.26 33.06 33.11 47,700 +0.28(+0.85%)
May 02, 2019 33.17 33.23 32.83 32.83 119,458 -0.36(-1.08%)
May 01, 2019 33.72 33.80 33.19 33.19 101,149 -0.55(-1.63%)
Apr 30, 2019 33.95 34.02 33.67 33.74 1,974,318 -0.01(-0.03%)
Apr 29, 2019 33.70 33.84 33.60 33.75 143,431 -0.03(-0.09%)
Apr 26, 2019 33.99 33.99 33.56 33.78 147,000 -0.39(-1.14%)
Apr 25, 2019 34.17 34.38 34.08 34.17 48,971 -0.08(-0.23%)
Apr 24, 2019 34.77 34.77 34.23 34.25 117,646 -0.70(-2.00%)
Apr 23, 2019 34.93 35.03 34.76 34.95 72,579 +0.11(+0.32%)
Apr 22, 2019 34.47 34.90 34.47 34.84 178,015 +0.55(+1.60%)
Apr 18, 2019 34.43 34.48 34.24 34.29 92,900 -0.14(-0.41%)
Apr 17, 2019 34.58 34.58 34.39 34.43 120,362 +0.10(+0.29%)
Apr 16, 2019 34.28 34.40 34.22 34.33 54,950 +0.08(+0.23%)
Apr 15, 2019 34.41 34.49 34.25 34.25 53,582 -0.16(-0.46%)
Apr 12, 2019 34.72 34.72 34.36 34.41 63,000 +0.00(+0.00%)
Apr 11, 2019 34.41 34.60 34.26 34.41 87,608 -0.05(-0.15%)
Apr 10, 2019 34.38 34.61 34.38 34.46 258,130 +0.12(+0.35%)
Apr 09, 2019 34.62 34.62 34.29 34.34 699,474 -0.33(-0.95%)
Apr 08, 2019 34.51 34.75 34.51 34.67 141,642 +0.25(+0.73%)
Apr 05, 2019 34.02 34.42 34.02 34.42 317,200 +0.47(+1.38%)
Apr 04, 2019 33.75 33.96 33.64 33.95 52,815 +0.12(+0.35%)
Apr 03, 2019 34.14 34.15 33.74 33.83 154,969 -0.14(-0.41%)
Apr 02, 2019 34.11 34.21 33.90 33.97 305,343 -0.12(-0.35%)
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.