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 (%)
Aug 31, 2018 27.60 27.60 27.60 0 -0.34(-1.21%)
Aug 30, 2018 27.98 27.99 27.78 27.94 4,413,437 -0.07(-0.24%)
Aug 29, 2018 27.91 28.09 27.85 28.00 229,551 +0.14(+0.49%)
Aug 28, 2018 28.06 28.13 27.84 27.87 227,793 -0.17(-0.59%)
Aug 27, 2018 27.91 28.06 27.91 28.03 83,177 +0.29(+1.03%)
Aug 24, 2018 27.73 27.89 27.72 27.75 99,309 +0.25(+0.91%)
Aug 23, 2018 27.57 27.59 27.47 27.50 129,103 -0.12(-0.44%)
Aug 22, 2018 27.48 27.69 27.48 27.62 263,768 +0.33(+1.22%)
Aug 21, 2018 27.37 27.49 27.26 27.29 1,428,110 +0.11(+0.39%)
Aug 20, 2018 27.04 27.24 27.04 27.18 81,109 +0.21(+0.78%)
Aug 17, 2018 26.89 27.02 26.81 26.97 449,476 +0.12(+0.45%)
Aug 16, 2018 26.88 26.99 26.84 26.85 440,994 +0.19(+0.71%)
Aug 15, 2018 27.29 27.29 26.60 26.66 512,754 -0.89(-3.23%)
Aug 14, 2018 27.66 27.73 27.46 27.55 94,745 +0.02(+0.05%)
Aug 13, 2018 27.79 27.83 27.50 27.54 94,663 -0.24(-0.87%)
Aug 10, 2018 27.73 27.79 27.58 27.78 198,618 -0.17(-0.62%)
Aug 09, 2018 28.17 28.17 27.94 27.95 292,822 -0.26(-0.91%)
Aug 08, 2018 28.27 28.27 28.05 28.21 288,073 -0.17(-0.58%)
Aug 07, 2018 28.42 28.54 28.35 28.37 1,817,806 +0.28(+0.99%)
Aug 06, 2018 28.03 28.21 27.98 28.09 198,204 +0.06(+0.22%)
Aug 03, 2018 28.00 28.07 27.94 28.03 169,846 -0.01(-0.03%)
Aug 02, 2018 27.99 28.11 27.84 28.04 145,577 -0.26(-0.91%)
Aug 01, 2018 28.39 28.39 28.16 28.30 137,811 -0.29(-1.03%)
Jul 31, 2018 28.70 28.77 28.57 28.59 82,755 +0.05(+0.19%)
Jul 30, 2018 28.58 28.65 28.51 28.54 178,154 +0.17(+0.61%)
Jul 27, 2018 28.23 28.50 28.23 28.37 499,727 -0.02(-0.05%)
Jul 26, 2018 28.19 28.40 28.17 28.38 97,930 -0.01(-0.03%)
Jul 25, 2018 28.12 28.41 28.06 28.39 92,061 +0.27(+0.97%)
Jul 24, 2018 27.94 28.28 27.94 28.12 251,313 +0.32(+1.14%)
Jul 23, 2018 27.96 27.99 27.79 27.80 173,511 -0.12(-0.43%)
Jul 20, 2018 27.97 27.98 27.85 27.92 85,326 +0.05(+0.16%)
Jul 19, 2018 27.79 27.97 27.79 27.88 144,506 +0.00(+0.00%)
Jul 18, 2018 27.75 27.90 27.52 27.88 165,229 +0.02(+0.08%)
Jul 17, 2018 27.83 28.00 27.75 27.85 1,160,124 -0.17(-0.62%)
Jul 16, 2018 28.09 28.11 27.82 28.03 512,914 -0.34(-1.20%)
Jul 13, 2018 28.23 28.45 28.18 28.37 243,100 +0.08(+0.29%)
Jul 12, 2018 28.27 28.32 28.10 28.28 181,229 +0.14(+0.48%)
Jul 11, 2018 28.49 28.60 28.03 28.15 165,299 -0.70(-2.43%)
Jul 10, 2018 28.77 29.01 28.77 28.85 348,328 +0.19(+0.66%)
Jul 09, 2018 28.45 28.66 28.42 28.66 182,202 +0.40(+1.41%)
Jul 06, 2018 27.97 28.31 27.90 28.26 129,230 +0.23(+0.81%)
Jul 05, 2018 28.23 28.32 27.96 28.03 95,593 -0.02(-0.05%)
Jul 03, 2018 28.05 28.05 28.05 0 +0.24(+0.87%)
Jul 02, 2018 27.97 28.01 27.67 27.81 430,089 -0.38(-1.36%)
Jun 29, 2018 28.38 28.19 461,694 +0.23(+0.81%)
Jun 28, 2018 27.94 28.00 27.71 27.97 981,440 +0.06(+0.22%)
Jun 27, 2018 27.86 28.21 27.81 27.91 548,077 +0.34(+1.23%)
Jun 26, 2018 27.36 27.63 27.25 27.57 549,858 +0.33(+1.22%)
Jun 25, 2018 27.64 27.68 27.11 27.23 405,069 -0.52(-1.87%)
Jun 22, 2018 27.71 27.95 27.71 27.75 125,171 +0.68(+2.51%)
Jun 21, 2018 27.39 27.40 27.02 27.08 470,631 -0.45(-1.64%)
Jun 20, 2018 27.61 27.64 27.40 27.53 273,027 +0.02(+0.05%)
Jun 19, 2018 27.30 27.57 27.24 27.51 215,126 -0.08(-0.30%)
Jun 18, 2018 27.28 27.72 27.28 27.60 118,057 +0.19(+0.71%)
Jun 15, 2018 27.93 27.37 27.40 183,618 -0.53(-1.89%)
Jun 14, 2018 28.07 28.13 27.93 27.93 113,693 -0.04(-0.16%)
Jun 13, 2018 28.07 28.13 27.89 27.98 138,936 -0.10(-0.37%)
Jun 12, 2018 28.37 28.37 28.04 28.08 127,062 -0.28(-1.00%)
Jun 11, 2018 28.20 28.50 28.20 28.36 98,949 +0.14(+0.50%)
Jun 08, 2018 28.25 28.30 28.05 28.22 174,095 -0.01(-0.03%)
Jun 07, 2018 28.02 28.38 28.02 28.23 3,692,449 +0.35(+1.26%)
Jun 06, 2018 27.71 27.88 143,746 +0.13(+0.48%)
Jun 05, 2018 27.75 27.90 27.65 27.75 354,396 -0.07(-0.24%)
Jun 04, 2018 28.07 28.28 27.78 27.81 147,718 -0.19(-0.69%)
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.