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 (%)
Feb 28, 2018 25.65 25.72 25.00 25.00 201,328 -0.52(-2.05%)
Feb 27, 2018 25.86 25.98 25.52 25.52 178,251 -0.34(-1.33%)
Feb 26, 2018 25.81 25.90 25.71 25.87 230,313 +0.16(+0.61%)
Feb 23, 2018 25.39 25.72 25.39 25.71 250,259 +0.49(+1.96%)
Feb 22, 2018 25.16 25.52 25.12 25.21 290,720 +0.19(+0.75%)
Feb 21, 2018 25.33 25.49 25.03 25.03 258,224 -0.29(-1.15%)
Feb 20, 2018 25.45 25.57 25.26 25.32 181,693 -0.12(-0.47%)
Feb 16, 2018 25.44 25.44 25.44 0 -0.04(-0.18%)
Feb 15, 2018 25.57 25.57 25.13 25.48 346,646 -0.01(-0.03%)
Feb 14, 2018 24.89 25.51 24.83 25.49 195,998 +0.36(+1.43%)
Feb 13, 2018 25.19 25.13 297,356 -0.05(-0.21%)
Feb 12, 2018 25.06 25.35 24.99 25.18 845,062 +0.40(+1.60%)
Feb 09, 2018 24.93 25.04 24.01 24.79 590,686 -0.03(-0.12%)
Feb 08, 2018 25.63 25.64 24.81 24.82 517,479 -0.70(-2.76%)
Feb 07, 2018 25.95 26.01 25.51 25.52 474,283 -0.49(-1.90%)
Feb 06, 2018 25.28 26.01 25.21 26.01 1,175,602 +0.28(+1.08%)
Feb 05, 2018 26.43 26.58 25.39 25.74 738,757 -1.03(-3.83%)
Feb 02, 2018 27.35 27.35 26.68 26.76 406,967 -1.00(-3.61%)
Feb 01, 2018 27.53 27.78 27.45 27.77 327,302 +0.24(+0.87%)
Jan 31, 2018 27.63 27.66 27.45 27.53 689,173 -0.02(-0.08%)
Jan 30, 2018 27.91 27.91 27.55 27.55 211,309 -0.54(-1.92%)
Jan 29, 2018 28.35 28.38 28.04 28.09 198,887 -0.37(-1.31%)
Jan 26, 2018 28.42 28.51 28.35 28.46 460,980 +0.09(+0.32%)
Jan 25, 2018 28.73 28.73 28.30 28.37 280,634 -0.17(-0.60%)
Jan 24, 2018 28.56 28.70 28.41 28.54 378,613 +0.13(+0.45%)
Jan 23, 2018 28.43 28.47 28.30 28.42 231,234 -0.01(-0.05%)
Jan 22, 2018 28.03 28.43 28.02 28.43 224,377 +0.49(+1.77%)
Jan 19, 2018 27.95 27.98 27.81 27.94 117,376 -0.09(-0.32%)
Jan 18, 2018 28.12 28.15 27.99 28.03 233,935 -0.18(-0.64%)
Jan 17, 2018 28.09 28.31 27.90 28.21 371,490 +0.19(+0.69%)
Jan 16, 2018 28.36 28.36 27.99 28.01 4,070,750 -0.33(-1.16%)
Jan 12, 2018 28.34 28.34 28.34 0 +0.34(+1.23%)
Jan 11, 2018 27.67 28.09 27.62 28.00 293,314 +0.43(+1.57%)
Jan 10, 2018 27.69 27.71 27.56 27.56 403,931 -0.08(-0.30%)
Jan 09, 2018 27.71 27.74 27.59 27.65 327,590 -0.02(-0.08%)
Jan 08, 2018 27.54 27.71 27.51 27.67 340,678 +0.07(+0.24%)
Jan 05, 2018 27.64 27.64 27.44 27.60 318,119 +0.02(+0.05%)
Jan 04, 2018 27.46 27.62 27.40 27.59 363,567 +0.22(+0.82%)
Jan 03, 2018 27.08 27.40 27.06 27.36 697,655 +0.34(+1.25%)
Jan 02, 2018 26.73 27.04 26.67 27.02 271,785 +0.43(+1.60%)
Dec 29, 2017 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 28, 2017 26.58 26.61 26.52 26.60 180,241 +0.06(+0.23%)
Dec 27, 2017 26.58 26.61 26.49 26.54 159,373 -0.01(-0.03%)
Dec 26, 2017 26.41 26.56 26.35 26.55 110,048 +0.21(+0.80%)
Dec 22, 2017 26.31 26.39 26.25 26.34 166,801 +0.04(+0.17%)
Dec 21, 2017 25.92 26.37 25.89 26.29 536,312 +0.41(+1.59%)
Dec 20, 2017 25.74 25.89 25.65 25.88 191,736 +0.23(+0.89%)
Dec 19, 2017 25.66 25.74 25.62 25.65 1,091,840 -0.01(-0.06%)
Dec 18, 2017 25.53 25.76 25.53 25.67 1,127,537 +0.24(+0.93%)
Dec 15, 2017 25.61 25.61 25.42 25.43 72,651 -0.12(-0.46%)
Dec 14, 2017 25.58 25.68 25.53 25.55 277,680 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.58 25.62 93,272 -0.04(-0.14%)
Dec 12, 2017 25.76 25.76 25.62 25.66 91,359 +0.04(+0.17%)
Dec 11, 2017 25.51 25.69 25.49 25.62 275,564 +0.16(+0.64%)
Dec 08, 2017 25.41 25.45 25.28 25.45 122,680 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,411 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.27 364,296 -0.27(-1.07%)
Dec 05, 2017 25.66 25.68 25.52 25.54 266,738 -0.07(-0.29%)
Dec 04, 2017 25.70 25.88 25.60 25.62 323,872 -0.05(-0.20%)
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.