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 (%)
Dec 31, 2018 22.66 22.75 22.38 22.53 1,888,822 +0.07(+0.31%)
Dec 28, 2018 22.66 22.75 22.36 22.46 835,235 -0.03(-0.14%)
Dec 27, 2018 22.01 22.49 21.80 22.49 1,152,244 +0.08(+0.34%)
Dec 26, 2018 21.50 22.42 21.25 22.41 1,589,945 +0.94(+4.40%)
Dec 24, 2018 21.98 22.08 21.42 21.47 638,510 -0.55(-2.51%)
Dec 21, 2018 22.21 22.52 21.91 22.02 2,242,928 -0.23(-1.03%)
Dec 20, 2018 22.58 22.85 22.16 22.25 789,087 -0.46(-2.03%)
Dec 19, 2018 23.02 23.35 22.57 22.71 6,213,399 -0.24(-1.04%)
Dec 18, 2018 23.41 23.41 22.87 22.95 708,454 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.28 23.40 363,003 -0.41(-1.71%)
Dec 14, 2018 24.10 24.21 23.74 23.80 680,976 -0.45(-1.87%)
Dec 13, 2018 24.15 24.37 24.09 24.26 378,028 +0.11(+0.44%)
Dec 12, 2018 24.37 24.56 24.14 24.15 614,946 +0.14(+0.60%)
Dec 11, 2018 24.38 24.39 23.82 24.01 462,797 -0.06(-0.25%)
Dec 10, 2018 24.23 24.28 23.65 24.07 735,112 -0.32(-1.33%)
Dec 07, 2018 24.85 25.17 24.33 24.39 498,666 -0.04(-0.15%)
Dec 06, 2018 24.40 24.48 23.98 24.43 1,302,883 -0.55(-2.20%)
Dec 04, 2018 25.61 25.69 24.95 24.98 684,556 -0.69(-2.67%)
Dec 03, 2018 25.64 25.76 25.40 25.67 446,061 +0.62(+2.47%)
Nov 30, 2018 24.96 25.10 24.81 25.05 337,969 -0.03(-0.12%)
Nov 29, 2018 24.94 25.24 24.94 25.08 387,861 +0.10(+0.39%)
Nov 28, 2018 24.67 24.98 24.45 24.98 587,578 +0.38(+1.53%)
Nov 27, 2018 24.53 24.70 24.47 24.60 409,066 -0.14(-0.55%)
Nov 26, 2018 24.59 24.84 24.59 24.74 7,348,017 +0.43(+1.77%)
Nov 23, 2018 24.53 24.57 24.27 24.31 507,683 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.18 25.18 24.61 24.77 289,545 -0.76(-2.98%)
Nov 19, 2018 25.45 25.59 25.33 25.53 186,723 -0.08(-0.29%)
Nov 16, 2018 25.43 25.64 25.37 25.61 341,018 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.84 25.42 366,945 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 24.99 373,940 +0.08(+0.30%)
Nov 13, 2018 25.36 25.45 24.85 24.92 544,468 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.49 25.50 193,305 -0.46(-1.77%)
Nov 09, 2018 25.79 26.04 25.59 25.96 233,091 -0.11(-0.41%)
Nov 08, 2018 26.53 26.60 26.00 26.07 249,789 -0.50(-1.87%)
Nov 07, 2018 26.61 26.71 26.32 26.56 224,861 +0.28(+1.06%)
Nov 06, 2018 26.22 26.29 26.04 26.28 278,377 +0.14(+0.52%)
Nov 05, 2018 26.04 26.24 26.00 26.15 374,612 +0.41(+1.61%)
Nov 02, 2018 26.07 26.16 25.51 25.73 345,924 -0.13(-0.50%)
Nov 01, 2018 25.80 25.98 25.59 25.86 590,234 +0.08(+0.32%)
Oct 31, 2018 25.82 26.12 25.76 25.78 164,729 +0.17(+0.68%)
Oct 30, 2018 25.12 25.61 25.10 25.61 220,319 +0.52(+2.07%)
Oct 29, 2018 25.70 25.75 24.82 25.09 1,276,037 -0.41(-1.60%)
Oct 26, 2018 25.30 25.68 25.05 25.49 338,764 -0.05(-0.18%)
Oct 25, 2018 25.52 25.74 25.40 25.54 265,908 +0.29(+1.17%)
Oct 24, 2018 26.20 26.22 25.24 25.24 239,563 -0.95(-3.63%)
Oct 23, 2018 26.36 26.37 25.89 26.19 473,465 -0.63(-2.36%)
Oct 22, 2018 27.05 27.08 26.71 26.83 194,348 -0.25(-0.92%)
Oct 19, 2018 27.18 27.37 27.06 27.08 175,415 -0.04(-0.14%)
Oct 18, 2018 27.11 27.39 27.01 27.11 288,089 -0.27(-0.99%)
Oct 17, 2018 27.51 27.55 27.19 27.39 121,055 -0.22(-0.79%)
Oct 16, 2018 27.43 27.64 27.38 27.60 294,770 +0.25(+0.91%)
Oct 15, 2018 27.45 27.54 27.34 27.36 534,369 -0.03(-0.11%)
Oct 12, 2018 27.65 27.65 27.04 27.39 553,558 +0.14(+0.50%)
Oct 11, 2018 27.88 27.90 27.13 27.25 525,243 -0.82(-2.93%)
Oct 10, 2018 28.92 29.05 28.06 28.07 224,027 -0.84(-2.90%)
Oct 09, 2018 28.73 29.08 28.68 28.91 6,609,382 +0.22(+0.76%)
Oct 08, 2018 28.48 28.72 28.47 28.69 452,535 -0.06(-0.21%)
Oct 05, 2018 28.81 28.87 28.62 28.75 178,066 -0.14(-0.50%)
Oct 04, 2018 28.96 29.00 28.71 28.89 169,115 -0.16(-0.55%)
Oct 03, 2018 29.01 29.11 28.93 29.05 343,429 +0.20(+0.68%)
Oct 02, 2018 28.91 28.95 28.66 28.86 241,208 +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.