Global Energy Ishares ETF (NY: IXC )

24.36 USD -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.30 34.66 34.30 34.55 293,489 +0.39(+1.14%)
Nov 29, 2017 34.14 34.27 33.97 34.16 738,235 -0.01(-0.03%)
Nov 28, 2017 34.04 34.22 34.03 34.17 114,346 +0.34(+1.01%)
Nov 27, 2017 34.18 34.18 33.83 33.83 114,359 -0.43(-1.26%)
Nov 24, 2017 34.25 34.30 34.25 34.26 65,490 +0.11(+0.32%)
Nov 22, 2017 34.15 34.21 34.08 34.15 90,554 +0.20(+0.59%)
Nov 21, 2017 33.93 34.10 33.91 33.95 1,413,998 +0.24(+0.71%)
Nov 20, 2017 33.77 33.77 33.61 33.71 87,710 -0.06(-0.18%)
Nov 17, 2017 33.68 33.81 33.64 33.77 109,998 +0.09(+0.27%)
Nov 16, 2017 33.74 33.84 33.62 33.68 245,833 -0.09(-0.27%)
Nov 15, 2017 33.83 33.89 33.66 33.77 276,157 -0.38(-1.11%)
Nov 14, 2017 34.56 34.56 34.14 34.15 113,319 -0.56(-1.61%)
Nov 13, 2017 34.72 34.84 34.62 34.71 510,033 -0.20(-0.57%)
Nov 10, 2017 35.02 35.02 34.72 34.91 59,028 -0.16(-0.46%)
Nov 09, 2017 34.88 35.13 34.81 35.07 170,888 +0.05(+0.14%)
Nov 08, 2017 35.08 35.13 34.87 35.02 104,863 -0.09(-0.26%)
Nov 07, 2017 35.23 35.27 34.99 35.11 291,296 -0.05(-0.14%)
Nov 06, 2017 34.61 35.17 34.58 35.16 131,833 +0.69(+2.00%)
Nov 03, 2017 34.42 34.55 34.33 34.47 125,989 +0.04(+0.12%)
Nov 02, 2017 34.42 34.46 34.26 34.43 82,106 +0.04(+0.12%)
Nov 01, 2017 34.32 34.52 34.26 34.39 200,015 +0.30(+0.88%)
Oct 31, 2017 33.99 34.22 33.93 34.09 211,250 +0.14(+0.41%)
Oct 30, 2017 33.99 33.76 33.95 82,283 +0.27(+0.80%)
Oct 27, 2017 33.38 33.73 33.20 33.68 141,007 +0.21(+0.63%)
Oct 26, 2017 33.47 33.53 33.37 33.47 82,649 +0.04(+0.10%)
Oct 25, 2017 33.66 33.71 33.32 33.44 86,009 -0.20(-0.61%)
Oct 24, 2017 33.67 33.79 33.60 33.64 68,564 +0.07(+0.21%)
Oct 23, 2017 33.72 33.86 33.54 33.57 88,820 -0.15(-0.44%)
Oct 20, 2017 33.75 33.78 33.62 33.72 145,022 +0.01(+0.03%)
Oct 19, 2017 33.61 33.82 33.60 33.71 78,633 -0.04(-0.12%)
Oct 18, 2017 33.92 34.02 33.74 33.75 152,796 -0.17(-0.50%)
Oct 17, 2017 33.96 34.00 33.79 33.92 210,058 -0.03(-0.09%)
Oct 16, 2017 34.00 34.13 33.93 33.95 153,751 +0.08(+0.24%)
Oct 13, 2017 34.01 34.16 33.87 33.87 282,749 +0.05(+0.15%)
Oct 12, 2017 33.79 33.90 33.71 33.82 344,329 -0.16(-0.47%)
Oct 11, 2017 33.91 34.00 33.81 33.98 153,906 +0.12(+0.35%)
Oct 10, 2017 33.97 34.08 33.83 33.86 43,034 +0.15(+0.43%)
Oct 09, 2017 33.71 33.80 33.69 33.72 152,929 +0.05(+0.13%)
Oct 06, 2017 33.73 33.73 33.56 33.67 92,355 -0.28(-0.82%)
Oct 05, 2017 33.87 33.99 33.87 33.95 445,701 +0.10(+0.30%)
Oct 04, 2017 33.93 33.97 33.74 33.85 1,046,168 -0.14(-0.41%)
Oct 03, 2017 33.90 34.07 33.86 33.99 329,364 +0.06(+0.18%)
Oct 02, 2017 33.74 33.94 33.58 33.93 158,233 -0.06(-0.18%)
Sep 29, 2017 33.91 33.99 33.82 33.99 263,940 +0.02(+0.06%)
Sep 28, 2017 33.97 34.11 33.89 33.97 556,669 +0.10(+0.30%)
Sep 27, 2017 33.81 33.90 33.68 33.87 939,167 +0.03(+0.09%)
Sep 26, 2017 33.83 33.89 33.73 33.84 294,624 -0.05(-0.15%)
Sep 25, 2017 33.60 33.95 33.60 33.89 168,981 +0.35(+1.04%)
Sep 22, 2017 33.35 33.62 33.35 33.54 283,986 +0.15(+0.45%)
Sep 21, 2017 33.35 33.42 33.25 33.39 145,817 +0.06(+0.18%)
Sep 20, 2017 33.19 33.41 33.19 33.33 184,001 +0.26(+0.79%)
Sep 19, 2017 33.00 33.13 32.96 33.07 130,477 +0.13(+0.39%)
Sep 18, 2017 32.82 32.96 32.80 32.94 230,382 +0.13(+0.40%)
Sep 15, 2017 32.85 32.85 32.67 32.81 44,246 +0.00(+0.00%)
Sep 14, 2017 32.65 32.92 32.65 32.81 313,549 +0.22(+0.68%)
Sep 13, 2017 32.38 32.62 32.38 32.59 130,243 +0.25(+0.77%)
Sep 12, 2017 32.22 32.41 32.22 32.34 83,406 +0.10(+0.31%)
Sep 11, 2017 32.05 32.25 32.00 32.24 71,536 +0.27(+0.84%)
Sep 08, 2017 32.21 32.21 31.89 31.97 67,708 -0.29(-0.90%)
Sep 07, 2017 32.18 32.26 32.10 32.26 75,593 +0.19(+0.59%)
Sep 06, 2017 31.71 32.14 31.70 32.07 173,759 +0.46(+1.45%)
Sep 05, 2017 31.57 31.72 31.40 31.61 116,737 +0.19(+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.