Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 28, 2017 26.58 26.61 26.52 26.60 180,241 +0.06(+0.23%)
Dec 27, 2017 26.58 26.61 26.49 26.54 159,373 -0.01(-0.03%)
Dec 26, 2017 26.41 26.56 26.35 26.55 110,048 +0.21(+0.80%)
Dec 22, 2017 26.31 26.39 26.25 26.34 166,801 +0.04(+0.17%)
Dec 21, 2017 25.92 26.37 25.89 26.29 536,312 +0.41(+1.59%)
Dec 20, 2017 25.74 25.89 25.65 25.88 191,736 +0.23(+0.89%)
Dec 19, 2017 25.66 25.74 25.62 25.65 1,091,840 -0.01(-0.06%)
Dec 18, 2017 25.53 25.76 25.53 25.67 1,127,537 +0.24(+0.93%)
Dec 15, 2017 25.61 25.61 25.42 25.43 72,651 -0.12(-0.46%)
Dec 14, 2017 25.58 25.68 25.53 25.55 277,680 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.58 25.62 93,272 -0.04(-0.14%)
Dec 12, 2017 25.76 25.76 25.62 25.66 91,359 +0.04(+0.17%)
Dec 11, 2017 25.51 25.69 25.49 25.62 275,564 +0.16(+0.64%)
Dec 08, 2017 25.41 25.45 25.28 25.45 122,680 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,411 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.27 364,296 -0.27(-1.07%)
Dec 05, 2017 25.66 25.68 25.52 25.54 266,738 -0.07(-0.29%)
Dec 04, 2017 25.70 25.88 25.60 25.62 323,872 -0.05(-0.20%)
Dec 01, 2017 25.58 25.78 25.55 25.67 231,031 +0.23(+0.90%)
Nov 30, 2017 25.25 25.52 25.25 25.44 398,610 +0.29(+1.14%)
Nov 29, 2017 25.14 25.23 25.01 25.15 1,002,654 -0.01(-0.03%)
Nov 28, 2017 25.06 25.19 25.06 25.16 155,302 +0.25(+1.00%)
Nov 27, 2017 25.17 25.17 24.91 24.91 155,319 -0.32(-1.26%)
Nov 24, 2017 25.22 25.25 25.22 25.23 88,947 +0.08(+0.32%)
Nov 22, 2017 25.14 25.19 25.10 25.14 122,988 +0.15(+0.59%)
Nov 21, 2017 24.98 25.11 24.96 25.00 1,920,461 +0.18(+0.71%)
Nov 20, 2017 24.86 24.87 24.75 24.82 119,125 -0.04(-0.18%)
Nov 17, 2017 24.80 24.89 24.77 24.86 149,396 +0.07(+0.27%)
Nov 16, 2017 24.84 24.92 24.75 24.80 333,885 -0.07(-0.27%)
Nov 15, 2017 24.91 24.95 24.78 24.86 375,070 -0.28(-1.11%)
Nov 14, 2017 25.45 25.45 25.14 25.14 153,907 -0.41(-1.61%)
Nov 13, 2017 25.56 25.65 25.49 25.56 692,715 -0.15(-0.57%)
Nov 10, 2017 25.78 25.78 25.56 25.70 80,170 -0.12(-0.46%)
Nov 09, 2017 25.68 25.87 25.63 25.82 232,096 +0.04(+0.14%)
Nov 08, 2017 25.83 25.87 25.67 25.78 142,422 -0.07(-0.26%)
Nov 07, 2017 25.94 25.97 25.76 25.85 395,631 -0.04(-0.14%)
Nov 06, 2017 25.48 25.89 25.46 25.89 179,052 +0.51(+2.00%)
Nov 03, 2017 25.34 25.44 25.28 25.38 171,115 +0.03(+0.12%)
Nov 02, 2017 25.34 25.37 25.23 25.35 111,514 +0.03(+0.12%)
Nov 01, 2017 25.27 25.42 25.23 25.32 271,656 +0.22(+0.88%)
Oct 31, 2017 25.03 25.20 24.98 25.10 286,915 +0.10(+0.41%)
Oct 30, 2017 25.03 24.86 25.00 111,754 +0.20(+0.80%)
Oct 27, 2017 24.58 24.84 24.44 24.80 191,512 +0.15(+0.63%)
Oct 26, 2017 24.64 24.69 24.57 24.64 112,252 +0.03(+0.10%)
Oct 25, 2017 24.78 24.82 24.53 24.62 116,815 -0.15(-0.61%)
Oct 24, 2017 24.79 24.88 24.74 24.77 93,122 +0.05(+0.21%)
Oct 23, 2017 24.83 24.93 24.69 24.72 120,633 -0.11(-0.45%)
Oct 20, 2017 24.85 24.88 24.75 24.83 196,965 +0.01(+0.03%)
Oct 19, 2017 24.75 24.90 24.74 24.82 106,797 -0.03(-0.12%)
Oct 18, 2017 24.97 25.05 24.84 24.85 207,524 -0.13(-0.50%)
Oct 17, 2017 25.00 25.03 24.88 24.97 285,296 -0.02(-0.09%)
Oct 16, 2017 25.03 25.13 24.98 25.00 208,821 +0.06(+0.24%)
Oct 13, 2017 25.04 25.15 24.94 24.94 384,023 +0.04(+0.15%)
Oct 12, 2017 24.88 24.96 24.82 24.90 467,660 -0.12(-0.47%)
Oct 11, 2017 24.97 25.03 24.89 25.02 209,031 +0.09(+0.35%)
Oct 10, 2017 25.01 25.09 24.91 24.93 58,447 +0.11(+0.43%)
Oct 09, 2017 24.82 24.89 24.80 24.82 207,704 +0.03(+0.13%)
Oct 06, 2017 24.83 24.83 24.71 24.79 125,434 -0.21(-0.82%)
Oct 05, 2017 24.94 25.03 24.94 25.00 605,341 +0.07(+0.30%)
Oct 04, 2017 24.98 25.01 24.84 24.92 1,420,882 -0.10(-0.41%)
Oct 03, 2017 24.96 25.08 24.93 25.03 447,335 +0.04(+0.18%)
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.