Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.25 24.27 24.13 24.18 5,048,403 -0.21(-0.87%)
Nov 27, 2019 24.40 24.45 24.27 24.40 162,765 +0.01(+0.03%)
Nov 26, 2019 24.59 24.59 24.35 24.39 137,564 -0.24(-0.96%)
Nov 25, 2019 24.59 24.65 24.53 24.62 232,284 +0.07(+0.29%)
Nov 22, 2019 24.70 24.77 24.55 24.55 388,963 -0.10(-0.42%)
Nov 21, 2019 24.45 24.67 24.40 24.66 284,023 +0.27(+1.10%)
Nov 20, 2019 24.22 24.51 24.12 24.39 1,047,926 +0.13(+0.52%)
Nov 19, 2019 24.55 24.55 24.26 24.26 267,784 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,573 -0.27(-1.08%)
Nov 15, 2019 24.65 24.85 24.65 24.81 223,406 +0.24(+0.96%)
Nov 14, 2019 24.67 24.74 24.50 24.57 592,302 -0.09(-0.37%)
Nov 13, 2019 24.63 24.74 24.59 24.66 152,990 -0.09(-0.35%)
Nov 12, 2019 24.88 25.00 24.67 24.75 133,758 -0.11(-0.46%)
Nov 11, 2019 24.71 24.90 24.65 24.86 134,728 -0.05(-0.19%)
Nov 08, 2019 24.85 24.93 24.73 24.91 215,921 -0.08(-0.32%)
Nov 07, 2019 24.90 25.00 24.87 24.99 231,892 +0.28(+1.15%)
Nov 06, 2019 24.98 25.08 24.64 24.70 226,120 -0.36(-1.45%)
Nov 05, 2019 25.05 25.15 24.96 25.07 765,649 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.94 181,259 +0.53(+2.16%)
Nov 01, 2019 24.06 24.41 24.06 24.41 152,109 +0.58(+2.41%)
Oct 31, 2019 23.92 23.92 23.68 23.84 561,142 -0.23(-0.95%)
Oct 30, 2019 24.35 24.35 23.97 24.07 105,594 -0.27(-1.10%)
Oct 29, 2019 24.18 24.47 24.11 24.33 106,303 -0.01(-0.03%)
Oct 28, 2019 24.48 24.57 24.34 24.34 372,696 -0.06(-0.23%)
Oct 25, 2019 24.24 24.44 24.22 24.40 90,453 +0.14(+0.59%)
Oct 24, 2019 24.48 24.54 24.16 24.25 449,139 -0.07(-0.29%)
Oct 23, 2019 24.08 24.33 24.07 24.33 117,721 +0.25(+1.05%)
Oct 22, 2019 23.92 24.29 23.89 24.07 235,369 +0.22(+0.93%)
Oct 21, 2019 23.60 23.85 23.60 23.85 95,119 +0.32(+1.34%)
Oct 18, 2019 23.61 23.69 23.54 23.54 226,070 -0.06(-0.23%)
Oct 17, 2019 23.66 23.71 23.54 23.59 344,882 +0.06(+0.27%)
Oct 16, 2019 23.66 23.75 23.51 23.53 115,449 -0.18(-0.76%)
Oct 15, 2019 23.63 23.88 23.60 23.71 134,958 +0.10(+0.43%)
Oct 14, 2019 23.51 23.68 23.47 23.61 139,752 -0.07(-0.30%)
Oct 11, 2019 23.62 23.82 23.62 23.68 627,847 +0.33(+1.42%)
Oct 10, 2019 23.17 23.39 23.17 23.35 614,339 +0.24(+1.02%)
Oct 09, 2019 23.10 23.19 23.05 23.11 108,172 +0.21(+0.93%)
Oct 08, 2019 23.08 23.18 22.90 22.90 717,047 -0.35(-1.49%)
Oct 07, 2019 23.40 23.51 23.25 23.25 188,208 -0.13(-0.57%)
Oct 04, 2019 23.30 23.40 23.15 23.38 474,215 +0.11(+0.47%)
Oct 03, 2019 22.97 23.27 22.80 23.27 347,116 +0.20(+0.89%)
Oct 02, 2019 23.41 23.44 23.02 23.06 274,751 -0.62(-2.63%)
Oct 01, 2019 24.18 24.21 23.67 23.69 426,847 -0.40(-1.67%)
Sep 30, 2019 24.18 24.24 24.09 24.09 139,436 -0.17(-0.68%)
Sep 27, 2019 24.11 24.38 24.08 24.25 188,265 +0.08(+0.33%)
Sep 26, 2019 24.29 24.29 24.09 24.18 305,418 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.12 24.32 708,428 -0.01(-0.03%)
Sep 24, 2019 24.61 24.61 24.23 24.33 576,454 -0.35(-1.44%)
Sep 23, 2019 24.59 24.73 24.55 24.68 164,836 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.63 24.67 212,242 +0.04(+0.16%)
Sep 19, 2019 24.81 24.86 24.60 24.63 150,213 -0.02(-0.10%)
Sep 18, 2019 24.64 24.74 24.55 24.66 161,130 -0.09(-0.38%)
Sep 17, 2019 25.02 25.02 24.62 24.75 660,646 -0.24(-0.95%)
Sep 16, 2019 25.06 25.10 24.81 24.99 254,914 +0.79(+3.26%)
Sep 13, 2019 24.16 24.28 24.12 24.20 687,219 +0.12(+0.49%)
Sep 12, 2019 23.93 24.13 23.81 24.08 518,251 -0.09(-0.39%)
Sep 11, 2019 24.33 24.42 24.08 24.18 217,157 -0.05(-0.20%)
Sep 10, 2019 24.04 24.46 24.04 24.22 355,542 +0.33(+1.39%)
Sep 09, 2019 23.69 23.93 23.69 23.89 121,950 +0.37(+1.57%)
Sep 06, 2019 23.43 23.55 23.32 23.52 178,623 +0.05(+0.20%)
Sep 05, 2019 23.44 23.67 23.43 23.47 352,643 +0.26(+1.12%)
Sep 04, 2019 23.14 23.29 23.14 23.21 263,740 +0.32(+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.