Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.66 22.76 22.39 22.53 1,888,330 +0.07(+0.31%)
Dec 28, 2018 22.66 22.76 22.37 22.46 835,017 -0.03(-0.14%)
Dec 27, 2018 22.02 22.50 21.80 22.50 1,151,944 +0.08(+0.34%)
Dec 26, 2018 21.51 22.43 21.26 22.42 1,589,530 +0.94(+4.40%)
Dec 24, 2018 21.99 22.09 21.42 21.47 638,343 -0.55(-2.51%)
Dec 21, 2018 22.21 22.53 21.92 22.03 2,242,343 -0.23(-1.03%)
Dec 20, 2018 22.59 22.86 22.17 22.26 788,881 -0.46(-2.03%)
Dec 19, 2018 23.03 23.36 22.58 22.72 6,211,780 -0.24(-1.04%)
Dec 18, 2018 23.42 23.42 22.87 22.96 708,269 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.29 23.40 362,908 -0.41(-1.71%)
Dec 14, 2018 24.10 24.22 23.75 23.81 680,799 -0.45(-1.87%)
Dec 13, 2018 24.16 24.37 24.10 24.26 377,929 +0.11(+0.44%)
Dec 12, 2018 24.37 24.57 24.15 24.16 614,785 +0.14(+0.60%)
Dec 11, 2018 24.39 24.40 23.82 24.01 462,677 -0.06(-0.25%)
Dec 10, 2018 24.24 24.28 23.66 24.07 734,921 -0.32(-1.33%)
Dec 07, 2018 24.86 25.17 24.34 24.40 498,537 -0.04(-0.15%)
Dec 06, 2018 24.41 24.49 23.99 24.44 1,302,544 -0.55(-2.20%)
Dec 04, 2018 25.62 25.70 24.96 24.99 684,378 -0.69(-2.67%)
Dec 03, 2018 25.65 25.77 25.41 25.67 445,944 +0.62(+2.47%)
Nov 30, 2018 24.96 25.11 24.81 25.05 337,881 -0.03(-0.12%)
Nov 29, 2018 24.95 25.24 24.95 25.08 387,759 +0.10(+0.39%)
Nov 28, 2018 24.68 24.99 24.46 24.99 587,425 +0.38(+1.53%)
Nov 27, 2018 24.54 24.71 24.48 24.61 408,959 -0.14(-0.55%)
Nov 26, 2018 24.59 24.85 24.59 24.74 7,346,102 +0.43(+1.77%)
Nov 23, 2018 24.53 24.58 24.28 24.31 507,550 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.19 25.19 24.62 24.77 289,469 -0.76(-2.98%)
Nov 19, 2018 25.46 25.59 25.33 25.54 186,675 -0.08(-0.29%)
Nov 16, 2018 25.44 25.65 25.38 25.61 340,929 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.85 25.42 366,849 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 25.00 373,843 +0.08(+0.30%)
Nov 13, 2018 25.37 25.45 24.86 24.93 544,326 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.50 25.51 193,255 -0.46(-1.77%)
Nov 09, 2018 25.79 26.05 25.60 25.97 233,030 -0.11(-0.41%)
Nov 08, 2018 26.54 26.61 26.00 26.07 249,724 -0.50(-1.87%)
Nov 07, 2018 26.62 26.72 26.33 26.57 224,802 +0.28(+1.06%)
Nov 06, 2018 26.22 26.30 26.04 26.29 278,304 +0.14(+0.52%)
Nov 05, 2018 26.05 26.25 26.01 26.16 374,515 +0.41(+1.61%)
Nov 02, 2018 26.08 26.16 25.51 25.74 345,834 -0.13(-0.50%)
Nov 01, 2018 25.81 25.99 25.60 25.87 590,080 +0.08(+0.32%)
Oct 31, 2018 25.82 26.13 25.76 25.79 164,686 +0.17(+0.68%)
Oct 30, 2018 25.12 25.61 25.11 25.61 220,261 +0.52(+2.07%)
Oct 29, 2018 25.71 25.76 24.83 25.09 1,275,704 -0.41(-1.60%)
Oct 26, 2018 25.30 25.69 25.06 25.50 338,676 -0.05(-0.18%)
Oct 25, 2018 25.52 25.75 25.41 25.54 265,839 +0.29(+1.17%)
Oct 24, 2018 26.21 26.23 25.24 25.25 239,500 -0.95(-3.63%)
Oct 23, 2018 26.37 26.37 25.90 26.20 473,342 -0.63(-2.36%)
Oct 22, 2018 27.06 27.09 26.71 26.83 194,298 -0.25(-0.92%)
Oct 19, 2018 27.19 27.38 27.07 27.08 175,369 -0.04(-0.14%)
Oct 18, 2018 27.11 27.40 27.02 27.12 288,014 -0.27(-0.99%)
Oct 17, 2018 27.52 27.56 27.20 27.39 121,023 -0.22(-0.79%)
Oct 16, 2018 27.44 27.65 27.39 27.61 294,693 +0.25(+0.91%)
Oct 15, 2018 27.45 27.55 27.35 27.36 534,229 -0.03(-0.11%)
Oct 12, 2018 27.66 27.66 27.05 27.39 553,414 +0.14(+0.50%)
Oct 11, 2018 27.88 27.91 27.14 27.26 525,106 -0.82(-2.93%)
Oct 10, 2018 28.93 29.06 28.06 28.08 223,969 -0.84(-2.90%)
Oct 09, 2018 28.74 29.08 28.69 28.92 6,607,659 +0.22(+0.76%)
Oct 08, 2018 28.49 28.73 28.47 28.70 452,417 -0.06(-0.21%)
Oct 05, 2018 28.82 28.88 28.63 28.76 178,020 -0.14(-0.50%)
Oct 04, 2018 28.97 29.00 28.71 28.90 169,071 -0.16(-0.55%)
Oct 03, 2018 29.02 29.12 28.93 29.06 343,339 +0.20(+0.68%)
Oct 02, 2018 28.92 28.96 28.67 28.86 241,145 +0.01(+0.03%)
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.