Global Energy Ishares ETF (NY: IXC )

28.65 USD +0.58 (+2.07%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.63 37.38 348,215 +0.30(+0.81%)
Jun 28, 2018 37.04 37.12 36.74 37.08 740,213 +0.08(+0.22%)
Jun 27, 2018 36.94 37.41 36.87 37.00 413,366 +0.45(+1.23%)
Jun 26, 2018 36.27 36.63 36.13 36.55 414,709 +0.44(+1.22%)
Jun 25, 2018 36.65 36.70 35.94 36.11 305,508 -0.69(-1.87%)
Jun 22, 2018 36.74 37.06 36.74 36.80 94,406 +0.90(+2.51%)
Jun 21, 2018 36.32 36.33 35.83 35.90 354,955 -0.60(-1.64%)
Jun 20, 2018 36.61 36.65 36.33 36.50 205,920 +0.02(+0.05%)
Jun 19, 2018 36.20 36.56 36.12 36.48 162,251 -0.60(-1.62%)
Jun 18, 2018 36.65 37.25 36.65 37.08 87,866 +0.26(+0.71%)
Jun 15, 2018 37.53 36.77 36.82 136,660 -0.71(-1.89%)
Jun 14, 2018 37.72 37.79 37.53 37.53 84,618 -0.06(-0.16%)
Jun 13, 2018 37.72 37.80 37.48 37.59 103,405 -0.14(-0.37%)
Jun 12, 2018 38.12 38.12 37.67 37.73 94,568 -0.38(-1.00%)
Jun 11, 2018 37.89 38.30 37.89 38.11 73,644 +0.19(+0.50%)
Jun 08, 2018 37.96 38.02 37.69 37.92 129,573 -0.01(-0.03%)
Jun 07, 2018 37.65 38.13 37.65 37.93 2,748,149 +0.47(+1.25%)
Jun 06, 2018 37.23 37.46 106,985 +0.18(+0.48%)
Jun 05, 2018 37.29 37.48 37.15 37.28 263,764 -0.09(-0.24%)
Jun 04, 2018 37.71 38.00 37.32 37.37 109,941 -0.26(-0.69%)
Jun 01, 2018 37.73 37.84 37.49 37.63 196,822 +0.15(+0.40%)
May 31, 2018 37.52 37.77 37.40 37.48 1,174,061 -0.20(-0.53%)
May 30, 2018 37.02 37.74 36.94 37.68 305,395 +1.14(+3.12%)
May 29, 2018 36.43 36.76 36.34 36.54 796,726 -0.35(-0.95%)
May 25, 2018 36.89 36.89 36.89 0 -0.98(-2.59%)
May 24, 2018 38.10 38.10 37.68 37.87 143,594 -0.59(-1.53%)
May 23, 2018 38.42 38.53 38.11 38.46 791,946 -0.48(-1.23%)
May 22, 2018 39.29 39.50 38.86 38.94 325,135 -0.45(-1.14%)
May 21, 2018 39.30 39.39 39.14 39.39 171,113 +0.35(+0.90%)
May 18, 2018 39.23 39.27 39.00 39.04 188,684 -0.20(-0.51%)
May 17, 2018 38.96 39.37 38.88 39.24 392,808 +0.41(+1.06%)
May 16, 2018 38.78 38.83 38.58 38.83 102,811 +0.07(+0.18%)
May 15, 2018 38.66 38.81 38.52 38.76 229,589 -0.03(-0.08%)
May 14, 2018 38.65 38.89 38.65 38.79 949,697 +0.33(+0.86%)
May 11, 2018 38.50 38.66 38.40 38.46 1,083,055 +0.07(+0.18%)
May 10, 2018 38.26 38.46 38.08 38.39 6,436,907 +0.37(+0.97%)
May 09, 2018 37.67 38.25 37.67 38.02 1,515,421 +0.81(+2.18%)
May 08, 2018 37.05 37.24 36.56 37.21 377,999 +0.05(+0.13%)
May 07, 2018 37.36 37.75 37.13 37.16 222,125 +0.04(+0.11%)
May 04, 2018 36.76 37.20 36.67 37.12 185,603 +0.24(+0.65%)
May 03, 2018 36.82 36.96 36.51 36.88 78,334 -0.01(-0.03%)
May 02, 2018 36.77 37.18 36.77 36.89 377,157 +0.02(+0.05%)
May 01, 2018 36.92 36.96 36.50 36.87 406,464 -0.17(-0.46%)
Apr 30, 2018 36.95 37.29 36.79 37.04 343,364 +0.00(+0.00%)
Apr 27, 2018 37.02 37.17 36.88 37.04 279,274 -0.21(-0.56%)
Apr 26, 2018 37.00 37.27 36.95 37.25 120,590 +0.36(+0.98%)
Apr 25, 2018 36.63 36.93 36.44 36.89 124,793 +0.14(+0.38%)
Apr 24, 2018 37.14 37.30 36.61 36.75 172,201 -0.22(-0.60%)
Apr 23, 2018 36.74 37.01 36.59 36.97 150,842 +0.11(+0.30%)
Apr 20, 2018 36.90 36.98 36.64 36.86 169,386 -0.17(-0.46%)
Apr 19, 2018 37.09 37.34 36.90 37.03 252,127 +0.06(+0.16%)
Apr 18, 2018 36.77 37.21 36.77 36.97 612,725 +0.54(+1.48%)
Apr 17, 2018 36.28 36.50 36.13 36.43 213,384 +0.22(+0.61%)
Apr 16, 2018 36.08 36.36 35.90 36.21 1,138,838 +0.20(+0.56%)
Apr 13, 2018 35.78 36.17 35.78 36.01 1,572,616 +0.20(+0.56%)
Apr 12, 2018 35.85 35.97 35.68 35.81 1,115,144 +0.04(+0.11%)
Apr 11, 2018 35.45 35.89 35.44 35.77 473,565 +0.32(+0.90%)
Apr 10, 2018 35.00 35.69 34.97 35.45 230,329 +0.95(+2.75%)
Apr 09, 2018 34.59 34.82 34.41 34.50 301,515 +0.12(+0.35%)
Apr 06, 2018 34.66 34.86 34.04 34.38 120,780 -0.42(-1.21%)
Apr 05, 2018 34.25 34.92 34.25 34.80 113,063 +0.69(+2.02%)
Apr 04, 2018 33.56 34.18 33.43 34.11 405,058 +0.14(+0.41%)
Apr 03, 2018 33.62 34.00 33.33 33.97 247,125 +0.65(+1.95%)
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.