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 (%)
Nov 30, 2017 25.12 25.39 25.12 25.30 400,714 +0.29(+1.14%)
Nov 29, 2017 25.00 25.10 24.88 25.02 1,007,947 -0.01(-0.03%)
Nov 28, 2017 24.93 25.06 24.93 25.03 156,122 +0.25(+1.00%)
Nov 27, 2017 25.03 25.03 24.78 24.78 156,139 -0.31(-1.25%)
Nov 24, 2017 25.09 25.12 25.09 25.09 89,416 +0.08(+0.32%)
Nov 22, 2017 25.01 25.06 24.96 25.01 123,637 +0.15(+0.59%)
Nov 21, 2017 24.85 24.98 24.83 24.87 1,930,599 +0.18(+0.71%)
Nov 20, 2017 24.73 24.74 24.62 24.69 119,754 -0.04(-0.18%)
Nov 17, 2017 24.67 24.76 24.64 24.73 150,185 +0.07(+0.27%)
Nov 16, 2017 24.71 24.78 24.62 24.67 335,647 -0.07(-0.27%)
Nov 15, 2017 24.78 24.82 24.65 24.73 377,050 -0.28(-1.11%)
Nov 14, 2017 25.31 25.31 25.00 25.01 154,719 -0.41(-1.61%)
Nov 13, 2017 25.43 25.52 25.36 25.42 696,372 -0.15(-0.57%)
Nov 10, 2017 25.65 25.65 25.43 25.57 80,593 -0.12(-0.46%)
Nov 09, 2017 25.55 25.73 25.50 25.69 233,321 +0.04(+0.14%)
Nov 08, 2017 25.69 25.73 25.54 25.65 143,174 -0.07(-0.26%)
Nov 07, 2017 25.80 25.83 25.63 25.72 397,720 -0.04(-0.14%)
Nov 06, 2017 25.35 25.76 25.33 25.75 179,997 +0.51(+2.00%)
Nov 03, 2017 25.21 25.30 25.14 25.25 172,018 +0.03(+0.12%)
Nov 02, 2017 25.21 25.24 25.09 25.22 112,103 +0.03(+0.12%)
Nov 01, 2017 25.14 25.28 25.09 25.19 273,090 +0.22(+0.88%)
Oct 31, 2017 24.89 25.06 24.85 24.97 288,429 +0.10(+0.41%)
Oct 30, 2017 24.89 24.73 24.87 112,344 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,523 +0.15(+0.63%)
Oct 26, 2017 24.51 24.56 24.44 24.51 112,844 +0.03(+0.10%)
Oct 25, 2017 24.65 24.69 24.40 24.49 117,432 -0.15(-0.61%)
Oct 24, 2017 24.66 24.75 24.61 24.64 93,613 +0.05(+0.21%)
Oct 23, 2017 24.70 24.80 24.57 24.59 121,270 -0.11(-0.44%)
Oct 20, 2017 24.72 24.74 24.62 24.70 198,005 +0.01(+0.03%)
Oct 19, 2017 24.62 24.77 24.61 24.69 107,361 -0.03(-0.12%)
Oct 18, 2017 24.84 24.92 24.71 24.72 208,619 -0.12(-0.50%)
Oct 17, 2017 24.87 24.90 24.75 24.84 286,802 -0.02(-0.09%)
Oct 16, 2017 24.90 25.00 24.85 24.87 209,923 +0.06(+0.24%)
Oct 13, 2017 24.91 25.02 24.81 24.81 386,050 +0.04(+0.15%)
Oct 12, 2017 24.75 24.83 24.69 24.77 470,128 -0.12(-0.47%)
Oct 11, 2017 24.84 24.90 24.76 24.89 210,135 +0.09(+0.35%)
Oct 10, 2017 24.88 24.96 24.78 24.80 58,756 +0.11(+0.43%)
Oct 09, 2017 24.69 24.76 24.67 24.69 208,801 +0.03(+0.13%)
Oct 06, 2017 24.70 24.70 24.58 24.66 126,096 -0.21(-0.82%)
Oct 05, 2017 24.81 24.89 24.81 24.87 608,537 +0.07(+0.30%)
Oct 04, 2017 24.85 24.88 24.71 24.79 1,428,383 -0.10(-0.41%)
Oct 03, 2017 24.83 24.95 24.80 24.89 449,696 +0.04(+0.18%)
Oct 02, 2017 24.71 24.86 24.59 24.85 216,043 -0.04(-0.18%)
Sep 29, 2017 24.84 24.89 24.77 24.89 360,369 +0.01(+0.06%)
Sep 28, 2017 24.88 24.98 24.82 24.88 760,046 +0.07(+0.30%)
Sep 27, 2017 24.76 24.83 24.67 24.81 1,282,289 +0.02(+0.09%)
Sep 26, 2017 24.78 24.82 24.70 24.78 402,264 -0.04(-0.15%)
Sep 25, 2017 24.61 24.87 24.61 24.82 230,717 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,739 +0.11(+0.45%)
Sep 21, 2017 24.43 24.48 24.35 24.46 199,090 +0.04(+0.18%)
Sep 20, 2017 24.31 24.47 24.31 24.41 251,225 +0.19(+0.79%)
Sep 19, 2017 24.17 24.26 24.14 24.22 178,146 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.02 24.13 314,551 +0.10(+0.40%)
Sep 15, 2017 24.06 24.06 23.93 24.03 60,411 +0.00(+0.00%)
Sep 14, 2017 23.91 24.11 23.91 24.03 428,103 +0.16(+0.67%)
Sep 13, 2017 23.72 23.89 23.72 23.87 177,827 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,878 +0.07(+0.31%)
Sep 11, 2017 23.47 23.62 23.44 23.61 97,671 +0.20(+0.84%)
Sep 08, 2017 23.59 23.59 23.36 23.42 92,444 -0.21(-0.90%)
Sep 07, 2017 23.57 23.63 23.51 23.63 103,210 +0.14(+0.59%)
Sep 06, 2017 23.22 23.54 23.22 23.49 237,241 +0.34(+1.45%)
Sep 05, 2017 23.12 23.23 23.00 23.15 159,386 +0.14(+0.61%)
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.