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 (%)
Apr 30, 2019 26.19 26.24 25.97 26.03 2,559,293 -0.01(-0.03%)
Apr 29, 2019 26.00 26.10 25.92 26.04 185,928 -0.02(-0.09%)
Apr 26, 2019 26.22 26.22 25.89 26.06 190,555 -0.30(-1.14%)
Apr 25, 2019 26.36 26.52 26.29 26.36 63,480 -0.06(-0.23%)
Apr 24, 2019 26.82 26.82 26.41 26.42 152,503 -0.54(-2.00%)
Apr 23, 2019 26.95 27.02 26.81 26.96 94,083 +0.08(+0.32%)
Apr 22, 2019 26.59 26.92 26.59 26.88 230,759 +0.42(+1.60%)
Apr 18, 2019 26.56 26.60 26.41 26.45 120,425 -0.11(-0.41%)
Apr 17, 2019 26.68 26.68 26.53 26.56 156,024 +0.08(+0.29%)
Apr 16, 2019 26.44 26.54 26.40 26.48 71,231 +0.06(+0.23%)
Apr 15, 2019 26.54 26.61 26.42 26.42 69,457 -0.12(-0.46%)
Apr 12, 2019 26.78 26.78 26.51 26.54 81,666 +0.00(+0.00%)
Apr 11, 2019 26.54 26.69 26.43 26.54 113,565 -0.04(-0.15%)
Apr 10, 2019 26.52 26.70 26.52 26.58 334,611 +0.09(+0.35%)
Apr 09, 2019 26.71 26.71 26.45 26.49 906,722 -0.25(-0.95%)
Apr 08, 2019 26.62 26.81 26.62 26.75 183,609 +0.19(+0.73%)
Apr 05, 2019 26.24 26.55 26.24 26.55 411,183 +0.36(+1.38%)
Apr 04, 2019 26.04 26.20 25.95 26.19 68,463 +0.09(+0.35%)
Apr 03, 2019 26.34 26.34 26.03 26.10 200,885 -0.11(-0.41%)
Apr 02, 2019 26.31 26.39 26.15 26.21 395,813 -0.09(-0.35%)
Apr 01, 2019 26.17 26.34 26.17 26.30 147,913 +0.30(+1.16%)
Mar 29, 2019 26.18 26.24 25.92 26.00 655,664 +0.02(+0.06%)
Mar 28, 2019 25.81 25.99 25.81 25.98 321,152 +0.06(+0.24%)
Mar 27, 2019 26.09 26.13 25.76 25.92 578,149 -0.22(-0.83%)
Mar 26, 2019 26.07 26.27 26.04 26.14 708,820 +0.30(+1.16%)
Mar 25, 2019 25.80 25.89 25.70 25.84 2,191,602 -0.07(-0.27%)
Mar 22, 2019 26.31 26.33 25.85 25.90 125,481 -0.64(-2.41%)
Mar 21, 2019 26.43 26.59 26.41 26.54 132,430 +0.05(+0.20%)
Mar 20, 2019 26.28 26.68 26.22 26.49 267,527 +0.17(+0.64%)
Mar 19, 2019 26.54 26.60 26.26 26.32 191,398 -0.07(-0.26%)
Mar 18, 2019 26.09 26.40 26.09 26.39 200,807 +0.35(+1.36%)
Mar 15, 2019 26.01 26.09 25.98 26.04 135,981 +0.05(+0.18%)
Mar 14, 2019 26.02 26.11 25.96 25.99 95,286 +0.03(+0.12%)
Mar 13, 2019 25.77 25.97 25.77 25.96 98,487 +0.37(+1.45%)
Mar 12, 2019 25.51 25.71 25.51 25.59 89,162 +0.10(+0.39%)
Mar 11, 2019 25.29 25.53 25.24 25.49 330,334 +0.30(+1.19%)
Mar 08, 2019 25.17 25.20 24.96 25.19 194,703 -0.33(-1.30%)
Mar 07, 2019 25.67 25.72 25.47 25.52 151,518 -0.16(-0.63%)
Mar 06, 2019 25.79 25.84 25.60 25.68 207,811 -0.22(-0.83%)
Mar 05, 2019 25.92 25.96 25.77 25.90 194,060 +0.00(+0.00%)
Mar 04, 2019 26.02 26.02 25.62 25.90 91,760 -0.05(-0.21%)
Mar 01, 2019 25.80 25.97 25.80 25.95 705,701 +0.22(+0.87%)
Feb 28, 2019 25.92 25.92 25.64 25.73 154,227 -0.19(-0.74%)
Feb 27, 2019 25.94 26.11 25.84 25.92 138,484 +0.05(+0.21%)
Feb 26, 2019 25.84 26.01 25.82 25.87 104,771 +0.02(+0.06%)
Feb 25, 2019 25.84 25.98 25.84 25.85 677,999 +0.01(+0.03%)
Feb 22, 2019 25.91 25.94 25.77 25.84 3,046,676 +0.08(+0.33%)
Feb 21, 2019 25.98 26.00 25.70 25.76 99,460 -0.28(-1.07%)
Feb 20, 2019 25.92 26.16 25.92 26.04 214,537 +0.08(+0.30%)
Feb 19, 2019 25.73 26.04 25.73 25.96 1,347,814 +0.15(+0.60%)
Feb 15, 2019 25.63 25.80 25.63 25.80 122,110 +0.38(+1.49%)
Feb 14, 2019 25.26 25.59 25.26 25.43 292,337 +0.09(+0.37%)
Feb 13, 2019 25.22 25.51 25.22 25.33 197,785 +0.17(+0.67%)
Feb 12, 2019 25.19 25.25 25.08 25.16 93,418 +0.29(+1.18%)
Feb 11, 2019 24.72 24.92 24.68 24.87 931,487 +0.03(+0.12%)
Feb 08, 2019 24.87 24.89 24.53 24.84 317,202 -0.11(-0.43%)
Feb 07, 2019 25.28 25.28 24.78 24.95 355,131 -0.46(-1.81%)
Feb 06, 2019 25.45 25.54 25.40 25.41 286,887 -0.16(-0.62%)
Feb 05, 2019 25.46 25.59 25.46 25.57 2,185,348 +0.14(+0.55%)
Feb 04, 2019 25.21 25.43 25.06 25.43 171,959 +0.12(+0.49%)
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.