Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.13 24.15 24.01 24.06 5,073,883 -0.21(-0.87%)
Nov 27, 2019 24.28 24.33 24.15 24.27 163,587 +0.01(+0.03%)
Nov 26, 2019 24.47 24.47 24.23 24.27 138,258 -0.24(-0.96%)
Nov 25, 2019 24.46 24.53 24.41 24.50 233,456 +0.07(+0.29%)
Nov 22, 2019 24.58 24.64 24.42 24.43 390,926 -0.10(-0.42%)
Nov 21, 2019 24.33 24.55 24.28 24.53 285,456 +0.27(+1.10%)
Nov 20, 2019 24.10 24.39 24.00 24.27 1,053,215 +0.13(+0.52%)
Nov 19, 2019 24.43 24.43 24.14 24.14 269,136 -0.27(-1.12%)
Nov 18, 2019 24.57 24.57 24.39 24.41 438,777 -0.27(-1.08%)
Nov 15, 2019 24.52 24.72 24.52 24.68 224,534 +0.24(+0.96%)
Nov 14, 2019 24.55 24.61 24.38 24.45 595,291 -0.09(-0.37%)
Nov 13, 2019 24.51 24.61 24.46 24.54 153,763 -0.09(-0.35%)
Nov 12, 2019 24.75 24.88 24.55 24.62 134,433 -0.11(-0.46%)
Nov 11, 2019 24.59 24.78 24.52 24.74 135,408 -0.05(-0.19%)
Nov 08, 2019 24.73 24.81 24.60 24.78 217,011 -0.08(-0.32%)
Nov 07, 2019 24.78 24.88 24.74 24.86 233,062 +0.28(+1.15%)
Nov 06, 2019 24.85 24.96 24.52 24.58 227,261 -0.36(-1.45%)
Nov 05, 2019 24.92 25.03 24.83 24.94 769,514 +0.13(+0.51%)
Nov 04, 2019 24.53 24.87 24.53 24.82 182,174 +0.53(+2.16%)
Nov 01, 2019 23.94 24.29 23.94 24.29 152,876 +0.57(+2.41%)
Oct 31, 2019 23.80 23.80 23.56 23.72 563,974 -0.23(-0.95%)
Oct 30, 2019 24.23 24.23 23.85 23.94 106,127 -0.27(-1.10%)
Oct 29, 2019 24.05 24.34 23.99 24.21 106,840 -0.01(-0.03%)
Oct 28, 2019 24.36 24.45 24.22 24.22 374,577 -0.05(-0.23%)
Oct 25, 2019 24.12 24.31 24.10 24.27 90,910 +0.14(+0.59%)
Oct 24, 2019 24.36 24.41 24.04 24.13 451,406 -0.07(-0.29%)
Oct 23, 2019 23.96 24.20 23.94 24.20 118,315 +0.25(+1.05%)
Oct 22, 2019 23.80 24.17 23.77 23.95 236,557 +0.22(+0.93%)
Oct 21, 2019 23.48 23.73 23.48 23.73 95,599 +0.31(+1.34%)
Oct 18, 2019 23.49 23.57 23.42 23.42 227,211 -0.05(-0.23%)
Oct 17, 2019 23.54 23.59 23.42 23.47 346,622 +0.06(+0.27%)
Oct 16, 2019 23.54 23.63 23.39 23.41 116,032 -0.18(-0.76%)
Oct 15, 2019 23.51 23.76 23.48 23.59 135,639 +0.10(+0.43%)
Oct 14, 2019 23.39 23.56 23.35 23.49 140,458 -0.07(-0.30%)
Oct 11, 2019 23.50 23.70 23.50 23.56 631,015 +0.33(+1.42%)
Oct 10, 2019 23.06 23.27 23.06 23.23 617,440 +0.24(+1.02%)
Oct 09, 2019 22.98 23.07 22.93 23.00 108,718 +0.21(+0.93%)
Oct 08, 2019 22.96 23.07 22.78 22.78 720,666 -0.35(-1.49%)
Oct 07, 2019 23.29 23.39 23.13 23.13 189,158 -0.13(-0.57%)
Oct 04, 2019 23.18 23.28 23.03 23.26 476,608 +0.11(+0.47%)
Oct 03, 2019 22.85 23.15 22.69 23.15 348,868 +0.20(+0.89%)
Oct 02, 2019 23.29 23.32 22.91 22.95 276,138 -0.62(-2.63%)
Oct 01, 2019 24.06 24.09 23.55 23.57 429,001 -0.40(-1.67%)
Sep 30, 2019 24.05 24.12 23.97 23.97 140,140 -0.16(-0.68%)
Sep 27, 2019 23.99 24.26 23.96 24.13 189,215 +0.08(+0.33%)
Sep 26, 2019 24.17 24.17 23.97 24.05 306,960 -0.14(-0.58%)
Sep 25, 2019 24.05 24.20 24.00 24.20 712,003 -0.01(-0.03%)
Sep 24, 2019 24.49 24.49 24.11 24.20 579,364 -0.35(-1.44%)
Sep 23, 2019 24.47 24.60 24.43 24.56 165,668 +0.01(+0.03%)
Sep 20, 2019 24.57 24.65 24.51 24.55 213,313 +0.04(+0.16%)
Sep 19, 2019 24.69 24.74 24.48 24.51 150,972 -0.02(-0.10%)
Sep 18, 2019 24.52 24.61 24.42 24.53 161,943 -0.09(-0.38%)
Sep 17, 2019 24.89 24.89 24.49 24.63 663,980 -0.24(-0.95%)
Sep 16, 2019 24.93 24.97 24.69 24.86 256,200 +0.78(+3.26%)
Sep 13, 2019 24.04 24.15 24.00 24.08 690,687 +0.12(+0.49%)
Sep 12, 2019 23.81 24.01 23.69 23.96 520,866 -0.09(-0.39%)
Sep 11, 2019 24.20 24.30 23.96 24.05 218,253 -0.05(-0.20%)
Sep 10, 2019 23.92 24.34 23.92 24.10 357,336 +0.33(+1.39%)
Sep 09, 2019 23.57 23.81 23.57 23.77 122,565 +0.37(+1.58%)
Sep 06, 2019 23.31 23.43 23.20 23.40 179,525 +0.05(+0.20%)
Sep 05, 2019 23.32 23.55 23.32 23.36 354,423 +0.26(+1.12%)
Sep 04, 2019 23.03 23.18 23.03 23.10 265,071 +0.31(+1.38%)
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.