Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.39 32.64 32.31 32.46 257,290 +0.28(+0.87%)
Jan 30, 2019 31.99 32.28 31.81 32.18 318,753 +0.46(+1.45%)
Jan 29, 2019 31.69 31.89 31.67 31.72 261,440 +0.18(+0.57%)
Jan 28, 2019 31.46 31.55 31.26 31.54 640,952 -0.33(-1.04%)
Jan 25, 2019 31.75 31.97 31.75 31.87 1,705,600 +0.35(+1.11%)
Jan 24, 2019 31.31 31.71 31.23 31.52 189,413 +0.18(+0.57%)
Jan 23, 2019 31.65 31.69 31.12 31.34 551,256 -0.23(-0.73%)
Jan 22, 2019 31.86 31.91 31.52 31.57 390,403 -0.70(-2.17%)
Jan 18, 2019 32.12 32.29 32.00 32.27 127,500 +0.50(+1.57%)
Jan 17, 2019 31.37 31.88 31.32 31.77 486,798 +0.21(+0.67%)
Jan 16, 2019 31.59 31.75 31.48 31.56 680,912 -0.08(-0.25%)
Jan 15, 2019 31.58 31.87 31.50 31.64 1,096,788 +0.14(+0.44%)
Jan 14, 2019 31.28 31.62 31.28 31.50 1,247,264 -0.08(-0.25%)
Jan 11, 2019 31.59 31.65 31.40 31.58 83,000 -0.21(-0.66%)
Jan 10, 2019 31.48 31.84 31.38 31.79 635,587 +0.09(+0.28%)
Jan 09, 2019 31.56 31.80 31.38 31.70 258,525 +0.44(+1.41%)
Jan 08, 2019 31.33 31.43 31.12 31.26 146,364 +0.23(+0.74%)
Jan 07, 2019 30.82 31.23 30.61 31.03 165,518 +0.29(+0.94%)
Jan 04, 2019 30.33 30.76 30.33 30.74 764,600 +0.99(+3.33%)
Jan 03, 2019 29.97 30.02 29.50 29.75 147,313 -0.15(-0.50%)
Jan 02, 2019 28.91 30.00 28.90 29.90 184,287 +0.55(+1.87%)
Dec 31, 2018 29.52 29.64 29.16 29.35 1,449,800 +0.09(+0.31%)
Dec 28, 2018 29.52 29.64 29.13 29.26 641,100 -0.04(-0.14%)
Dec 27, 2018 28.68 29.30 28.40 29.30 884,426 +0.10(+0.34%)
Dec 26, 2018 28.01 29.21 27.69 29.20 1,220,391 +1.23(+4.40%)
Dec 24, 2018 28.64 28.77 27.90 27.97 490,100 -0.72(-2.51%)
Dec 21, 2018 28.93 29.34 28.55 28.69 1,721,600 -0.30(-1.03%)
Dec 20, 2018 29.42 29.77 28.87 28.99 605,678 -0.60(-2.03%)
Dec 19, 2018 29.99 30.42 29.41 29.59 4,769,207 -0.31(-1.04%)
Dec 18, 2018 30.50 30.50 29.79 29.90 543,787 -1.12(-3.61%)
Dec 17, 2018 31.55 31.66 30.87 31.02 273,781 -0.54(-1.71%)
Dec 14, 2018 31.95 32.10 31.48 31.56 513,600 -0.60(-1.87%)
Dec 13, 2018 32.02 32.31 31.94 32.16 285,113 +0.14(+0.44%)
Dec 12, 2018 32.31 32.57 32.01 32.02 463,799 +0.19(+0.60%)
Dec 11, 2018 32.33 32.34 31.58 31.83 349,047 -0.08(-0.25%)
Dec 10, 2018 32.13 32.19 31.36 31.91 554,430 -0.43(-1.33%)
Dec 07, 2018 32.95 33.37 32.26 32.34 376,100 -0.05(-0.15%)
Dec 06, 2018 32.35 32.46 31.80 32.39 982,649 -0.73(-2.20%)
Dec 04, 2018 33.96 34.06 33.08 33.12 516,300 -0.91(-2.67%)
Dec 03, 2018 34.00 34.16 33.68 34.03 336,424 +0.82(+2.47%)
Nov 30, 2018 33.09 33.28 32.89 33.21 254,900 -0.04(-0.12%)
Nov 29, 2018 33.07 33.46 33.07 33.25 292,529 +0.13(+0.39%)
Nov 28, 2018 32.71 33.12 32.42 33.12 443,158 +0.50(+1.53%)
Nov 27, 2018 32.53 32.75 32.45 32.62 308,522 -0.18(-0.55%)
Nov 26, 2018 32.60 32.94 32.60 32.80 5,541,954 +0.57(+1.77%)
Nov 23, 2018 32.52 32.58 32.18 32.23 382,900 -1.23(-3.68%)
Nov 21, 2018 33.46 33.46 33.46 0 +0.62(+1.89%)
Nov 20, 2018 33.39 33.39 32.63 32.84 218,378 -1.01(-2.98%)
Nov 19, 2018 33.75 33.92 33.58 33.85 140,829 -0.10(-0.29%)
Nov 16, 2018 33.72 34.00 33.64 33.95 257,200 +0.25(+0.74%)
Nov 15, 2018 33.05 33.70 32.94 33.70 276,754 +0.56(+1.69%)
Nov 14, 2018 33.46 33.58 32.84 33.14 282,030 +0.10(+0.30%)
Nov 13, 2018 33.63 33.74 32.95 33.04 410,644 -0.77(-2.28%)
Nov 12, 2018 34.56 34.60 33.80 33.81 145,793 -0.61(-1.77%)
Nov 09, 2018 34.19 34.53 33.93 34.42 175,800 -0.14(-0.41%)
Nov 08, 2018 35.18 35.27 34.47 34.56 188,394 -0.66(-1.87%)
Nov 07, 2018 35.28 35.42 34.90 35.22 169,593 +0.37(+1.06%)
Nov 06, 2018 34.76 34.86 34.52 34.85 209,955 +0.18(+0.52%)
Nov 05, 2018 34.53 34.79 34.47 34.67 282,537 +0.55(+1.61%)
Nov 02, 2018 34.57 34.68 33.82 34.12 260,900 -0.17(-0.50%)
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.