Global Energy Ishares ETF (NY: IXC )

27.18 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 33.93 34.15 33.93 34.09 114,105 +0.39(+1.16%)
Mar 29, 2019 33.94 34.01 33.60 33.70 505,800 +0.02(+0.06%)
Mar 28, 2019 33.46 33.69 33.46 33.68 247,747 +0.08(+0.24%)
Mar 27, 2019 33.82 33.87 33.39 33.60 446,002 -0.28(-0.83%)
Mar 26, 2019 33.79 34.06 33.75 33.88 546,806 +0.39(+1.16%)
Mar 25, 2019 33.45 33.56 33.32 33.49 1,690,670 -0.09(-0.27%)
Mar 22, 2019 34.11 34.12 33.51 33.58 96,800 -0.83(-2.41%)
Mar 21, 2019 34.26 34.47 34.24 34.41 102,161 +0.07(+0.20%)
Mar 20, 2019 34.07 34.58 33.99 34.34 206,379 +0.22(+0.64%)
Mar 19, 2019 34.40 34.48 34.04 34.12 147,651 -0.09(-0.26%)
Mar 18, 2019 33.82 34.22 33.82 34.21 154,909 +0.46(+1.36%)
Mar 15, 2019 33.72 33.82 33.68 33.75 104,900 +0.06(+0.18%)
Mar 14, 2019 33.73 33.85 33.65 33.69 73,507 +0.04(+0.12%)
Mar 13, 2019 33.40 33.67 33.40 33.65 75,976 +0.48(+1.45%)
Mar 12, 2019 33.07 33.33 33.07 33.17 68,783 +0.13(+0.39%)
Mar 11, 2019 32.78 33.10 32.72 33.04 254,830 +0.39(+1.19%)
Mar 08, 2019 32.63 32.67 32.36 32.65 150,200 -0.43(-1.30%)
Mar 07, 2019 33.28 33.34 33.02 33.08 116,886 -0.21(-0.63%)
Mar 06, 2019 33.43 33.49 33.19 33.29 160,312 -0.28(-0.83%)
Mar 05, 2019 33.60 33.65 33.40 33.57 149,704 +0.00(+0.00%)
Mar 04, 2019 33.73 33.73 33.22 33.57 70,787 -0.07(-0.21%)
Mar 01, 2019 33.44 33.66 33.44 33.64 544,400 +0.29(+0.87%)
Feb 28, 2019 33.60 33.60 33.24 33.35 118,976 -0.25(-0.74%)
Feb 27, 2019 33.62 33.84 33.50 33.60 106,831 +0.07(+0.21%)
Feb 26, 2019 33.49 33.72 33.47 33.53 80,824 +0.02(+0.06%)
Feb 25, 2019 33.49 33.68 33.49 33.51 523,030 +0.01(+0.03%)
Feb 22, 2019 33.59 33.63 33.41 33.50 2,350,300 +0.11(+0.33%)
Feb 21, 2019 33.68 33.71 33.32 33.39 76,727 -0.36(-1.07%)
Feb 20, 2019 33.60 33.91 33.60 33.75 165,501 +0.10(+0.30%)
Feb 19, 2019 33.35 33.75 33.35 33.65 1,039,746 +0.20(+0.60%)
Feb 15, 2019 33.23 33.45 33.23 33.45 94,200 +0.49(+1.49%)
Feb 14, 2019 32.75 33.17 32.75 32.96 225,518 +0.12(+0.37%)
Feb 13, 2019 32.69 33.07 32.69 32.84 152,578 +0.22(+0.67%)
Feb 12, 2019 32.65 32.72 32.51 32.62 72,066 +0.38(+1.18%)
Feb 11, 2019 32.05 32.30 31.99 32.24 718,578 +0.04(+0.12%)
Feb 08, 2019 32.24 32.26 31.80 32.20 244,700 -0.14(-0.43%)
Feb 07, 2019 32.77 32.77 32.12 32.34 273,959 -0.60(-1.81%)
Feb 06, 2019 32.99 33.11 32.92 32.94 221,314 -0.20(-0.62%)
Feb 05, 2019 33.00 33.17 33.00 33.14 1,685,845 +0.18(+0.55%)
Feb 04, 2019 32.68 32.96 32.49 32.96 132,655 +0.16(+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.