Global Energy Ishares ETF (NY: IXC )

38.42 -0.16 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.11 27.29 27.06 27.19 264,853 +0.11(+0.41%)
Oct 30, 2017 27.11 26.93 27.08 103,161 +0.22(+0.80%)
Oct 27, 2017 26.62 26.91 26.48 26.86 176,786 +0.17(+0.63%)
Oct 26, 2017 26.70 26.74 26.62 26.70 103,620 +0.03(+0.10%)
Oct 25, 2017 26.85 26.89 26.58 26.67 107,833 -0.16(-0.61%)
Oct 24, 2017 26.86 26.95 26.80 26.83 85,961 +0.06(+0.21%)
Oct 23, 2017 26.90 27.01 26.75 26.78 111,357 -0.12(-0.45%)
Oct 20, 2017 26.92 26.95 26.82 26.90 181,820 +0.01(+0.03%)
Oct 19, 2017 26.81 26.98 26.80 26.89 98,585 -0.03(-0.12%)
Oct 18, 2017 27.05 27.13 26.91 26.92 191,566 -0.14(-0.50%)
Oct 17, 2017 27.09 27.12 26.95 27.05 263,358 -0.02(-0.09%)
Oct 16, 2017 27.12 27.22 27.06 27.08 192,764 +0.06(+0.24%)
Oct 13, 2017 27.13 27.25 27.02 27.02 354,494 +0.04(+0.15%)
Oct 12, 2017 26.95 27.04 26.89 26.98 431,699 -0.13(-0.47%)
Oct 11, 2017 27.05 27.12 26.97 27.10 192,958 +0.10(+0.35%)
Oct 10, 2017 27.09 27.18 26.98 27.01 53,953 +0.12(+0.43%)
Oct 09, 2017 26.89 26.96 26.87 26.89 191,733 +0.04(+0.13%)
Oct 06, 2017 26.90 26.90 26.77 26.86 115,789 -0.22(-0.82%)
Oct 05, 2017 27.02 27.11 27.02 27.08 558,794 +0.08(+0.30%)
Oct 04, 2017 27.06 27.09 26.91 27.00 1,311,625 -0.11(-0.41%)
Oct 03, 2017 27.04 27.17 27.01 27.11 412,937 +0.05(+0.18%)
Oct 02, 2017 26.91 27.07 26.78 27.06 198,383 -0.05(-0.18%)
Sep 29, 2017 27.05 27.11 26.98 27.11 330,912 +0.02(+0.06%)
Sep 28, 2017 27.09 27.21 27.03 27.09 697,919 +0.08(+0.30%)
Sep 27, 2017 26.97 27.04 26.86 27.02 1,177,473 +0.02(+0.09%)
Sep 26, 2017 26.98 27.03 26.90 26.99 369,382 -0.04(-0.15%)
Sep 25, 2017 26.80 27.08 26.80 27.03 211,858 +0.28(+1.04%)
Sep 22, 2017 26.60 26.82 26.60 26.75 356,045 +0.12(+0.45%)
Sep 21, 2017 26.60 26.66 26.52 26.63 182,816 +0.05(+0.18%)
Sep 20, 2017 26.47 26.65 26.47 26.58 230,689 +0.21(+0.79%)
Sep 19, 2017 26.32 26.42 26.29 26.38 163,584 +0.10(+0.39%)
Sep 18, 2017 26.18 26.29 26.16 26.27 288,839 +0.10(+0.40%)
Sep 15, 2017 26.20 26.20 26.06 26.17 55,473 +0.00(+0.00%)
Sep 14, 2017 26.04 26.26 26.04 26.17 393,109 +0.18(+0.67%)
Sep 13, 2017 25.83 26.01 25.83 25.99 163,291 +0.20(+0.77%)
Sep 12, 2017 25.70 25.85 25.70 25.79 104,569 +0.08(+0.31%)
Sep 11, 2017 25.56 25.72 25.52 25.71 89,687 +0.22(+0.84%)
Sep 08, 2017 25.69 25.69 25.44 25.50 84,888 -0.23(-0.90%)
Sep 07, 2017 25.67 25.73 25.60 25.73 94,774 +0.15(+0.59%)
Sep 06, 2017 25.29 25.64 25.28 25.58 217,849 +0.37(+1.45%)
Sep 05, 2017 25.18 25.30 25.05 25.21 146,358 +0.15(+0.61%)
Sep 01, 2017 24.95 25.15 24.85 25.06 82,323 +0.18(+0.71%)
Aug 31, 2017 24.81 24.95 24.77 24.89 249,412 +0.16(+0.65%)
Aug 30, 2017 24.71 24.81 24.65 24.73 73,050 -0.06(-0.26%)
Aug 29, 2017 24.65 24.80 24.63 24.79 65,005 +0.02(+0.06%)
Aug 28, 2017 24.91 24.95 24.72 24.77 153,874 -0.11(-0.45%)
Aug 25, 2017 24.85 24.97 24.85 24.89 53,361 +0.14(+0.55%)
Aug 24, 2017 24.74 24.84 24.69 24.75 482,535 -0.02(-0.06%)
Aug 23, 2017 24.57 24.82 24.57 24.77 52,133 +0.14(+0.55%)
Aug 22, 2017 24.54 24.65 24.54 24.63 44,726 +0.19(+0.78%)
Aug 21, 2017 24.53 24.53 24.39 24.44 37,458 -0.12(-0.49%)
Aug 18, 2017 24.40 24.65 24.37 24.56 130,461 +0.16(+0.65%)
Aug 17, 2017 24.62 24.66 24.39 24.40 240,150 -0.30(-1.20%)
Aug 16, 2017 24.89 24.92 24.65 24.69 211,605 -0.10(-0.42%)
Aug 15, 2017 24.86 24.86 24.67 24.80 710,443 -0.11(-0.45%)
Aug 14, 2017 25.06 25.13 24.90 24.91 74,152 -0.06(-0.26%)
Aug 11, 2017 25.05 25.13 24.97 24.97 79,450 -0.15(-0.60%)
Aug 10, 2017 25.46 25.47 25.09 25.12 168,278 -0.32(-1.25%)
Aug 09, 2017 25.44 25.51 25.35 25.44 75,885 +0.02(+0.06%)
Aug 08, 2017 25.49 25.60 25.39 25.43 115,438 -0.06(-0.25%)
Aug 07, 2017 25.54 25.57 25.45 25.49 58,968 -0.11(-0.44%)
Aug 04, 2017 25.54 25.63 25.48 25.60 161,290 +0.09(+0.34%)
Aug 03, 2017 25.75 25.75 25.45 25.52 163,445 -0.23(-0.90%)
Aug 02, 2017 25.66 25.83 25.56 25.75 115,408 +0.02(+0.06%)
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.