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 (%)
Sep 28, 2018 28.49 28.74 28.45 28.46 319,190 -0.15(-0.53%)
Sep 27, 2018 28.67 28.73 28.58 28.61 62,345 +0.04(+0.13%)
Sep 26, 2018 28.70 28.80 28.54 28.57 414,940 -0.15(-0.53%)
Sep 25, 2018 28.74 28.86 28.72 28.72 300,759 +0.24(+0.85%)
Sep 24, 2018 28.45 28.65 28.40 28.48 412,201 +0.35(+1.26%)
Sep 21, 2018 28.08 28.25 28.02 28.12 196,843 +0.14(+0.51%)
Sep 20, 2018 28.09 28.19 27.94 27.98 110,291 +0.04(+0.13%)
Sep 19, 2018 27.89 27.99 27.87 27.94 220,811 +0.11(+0.41%)
Sep 18, 2018 27.75 27.92 27.75 27.83 331,889 +0.25(+0.90%)
Sep 17, 2018 27.63 27.76 27.53 27.58 81,575 +0.05(+0.19%)
Sep 14, 2018 27.45 27.63 27.45 27.53 236,344 +0.08(+0.27%)
Sep 13, 2018 27.49 27.55 27.32 27.45 188,130 +0.02(+0.08%)
Sep 12, 2018 27.45 27.62 27.39 27.43 204,571 +0.22(+0.80%)
Sep 11, 2018 26.88 27.30 26.83 27.21 1,750,332 +0.33(+1.24%)
Sep 10, 2018 26.99 27.12 26.88 26.88 136,022 -0.02(-0.08%)
Sep 07, 2018 26.78 26.91 26.62 26.90 130,831 -0.05(-0.20%)
Sep 06, 2018 27.34 27.36 26.89 26.95 248,572 -0.42(-1.54%)
Sep 05, 2018 27.35 27.39 27.06 27.38 2,357,854 -0.08(-0.28%)
Sep 04, 2018 27.66 27.66 27.40 27.45 1,142,411 -0.15(-0.55%)
Aug 31, 2018 27.60 27.60 27.60 0 -0.34(-1.21%)
Aug 30, 2018 27.99 28.00 27.78 27.94 4,412,287 -0.07(-0.24%)
Aug 29, 2018 27.91 28.10 27.86 28.01 229,491 +0.14(+0.49%)
Aug 28, 2018 28.07 28.14 27.85 27.88 227,733 -0.17(-0.59%)
Aug 27, 2018 27.92 28.07 27.92 28.04 83,155 +0.29(+1.03%)
Aug 24, 2018 27.74 27.90 27.72 27.75 99,283 +0.25(+0.90%)
Aug 23, 2018 27.58 27.60 27.48 27.51 129,069 -0.12(-0.44%)
Aug 22, 2018 27.48 27.69 27.48 27.63 263,699 +0.33(+1.22%)
Aug 21, 2018 27.38 27.50 27.27 27.29 1,427,737 +0.11(+0.39%)
Aug 20, 2018 27.05 27.25 27.05 27.19 81,088 +0.21(+0.78%)
Aug 17, 2018 26.89 27.03 26.82 26.98 449,359 +0.12(+0.45%)
Aug 16, 2018 26.89 27.00 26.85 26.86 440,879 +0.19(+0.71%)
Aug 15, 2018 27.29 27.29 26.61 26.67 512,620 -0.89(-3.23%)
Aug 14, 2018 27.66 27.74 27.47 27.56 94,720 +0.02(+0.05%)
Aug 13, 2018 27.79 27.84 27.50 27.54 94,638 -0.24(-0.87%)
Aug 10, 2018 27.74 27.80 27.59 27.78 198,566 -0.17(-0.62%)
Aug 09, 2018 28.18 28.18 27.95 27.96 292,746 -0.26(-0.91%)
Aug 08, 2018 28.28 28.28 28.06 28.21 287,998 -0.17(-0.58%)
Aug 07, 2018 28.43 28.55 28.36 28.38 1,817,332 +0.28(+0.99%)
Aug 06, 2018 28.04 28.22 27.99 28.10 198,152 +0.06(+0.22%)
Aug 03, 2018 28.00 28.08 27.95 28.04 169,802 -0.01(-0.03%)
Aug 02, 2018 28.00 28.12 27.85 28.05 145,539 -0.26(-0.91%)
Aug 01, 2018 28.40 28.40 28.17 28.31 137,775 -0.29(-1.03%)
Jul 31, 2018 28.71 28.78 28.58 28.60 82,733 +0.05(+0.18%)
Jul 30, 2018 28.58 28.66 28.52 28.55 178,108 +0.17(+0.61%)
Jul 27, 2018 28.24 28.51 28.24 28.37 499,597 -0.02(-0.05%)
Jul 26, 2018 28.20 28.41 28.18 28.39 97,904 -0.01(-0.03%)
Jul 25, 2018 28.13 28.42 28.07 28.40 92,037 +0.27(+0.97%)
Jul 24, 2018 27.94 28.29 27.94 28.12 251,247 +0.32(+1.14%)
Jul 23, 2018 27.97 28.00 27.79 27.81 173,465 -0.12(-0.43%)
Jul 20, 2018 27.97 27.99 27.86 27.93 85,304 +0.05(+0.16%)
Jul 19, 2018 27.80 27.98 27.80 27.88 144,468 +0.00(+0.00%)
Jul 18, 2018 27.75 27.91 27.53 27.88 165,186 +0.02(+0.08%)
Jul 17, 2018 27.84 28.01 27.75 27.86 1,159,821 -0.17(-0.62%)
Jul 16, 2018 28.10 28.12 27.83 28.03 512,781 -0.34(-1.20%)
Jul 13, 2018 28.24 28.46 28.19 28.37 243,037 +0.08(+0.29%)
Jul 12, 2018 28.28 28.33 28.11 28.29 181,181 +0.14(+0.48%)
Jul 11, 2018 28.49 28.61 28.04 28.15 165,256 -0.70(-2.43%)
Jul 10, 2018 28.78 29.02 28.78 28.86 348,237 +0.19(+0.66%)
Jul 09, 2018 28.46 28.67 28.43 28.67 182,154 +0.40(+1.41%)
Jul 06, 2018 27.98 28.32 27.91 28.27 129,196 +0.23(+0.81%)
Jul 05, 2018 28.24 28.32 27.97 28.04 95,569 -0.02(-0.05%)
Jul 03, 2018 28.06 28.06 28.06 0 +0.24(+0.87%)
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.