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 (%)
Jun 29, 2018 28.38 28.19 461,694 +0.23(+0.81%)
Jun 28, 2018 27.94 28.00 27.71 27.97 981,440 +0.06(+0.22%)
Jun 27, 2018 27.86 28.21 27.81 27.91 548,077 +0.34(+1.23%)
Jun 26, 2018 27.36 27.63 27.25 27.57 549,858 +0.33(+1.22%)
Jun 25, 2018 27.64 27.68 27.11 27.23 405,069 -0.52(-1.87%)
Jun 22, 2018 27.71 27.95 27.71 27.75 125,171 +0.68(+2.51%)
Jun 21, 2018 27.39 27.40 27.02 27.08 470,631 -0.45(-1.64%)
Jun 20, 2018 27.61 27.64 27.40 27.53 273,027 +0.02(+0.05%)
Jun 19, 2018 27.30 27.57 27.24 27.51 215,126 -0.08(-0.30%)
Jun 18, 2018 27.28 27.72 27.28 27.60 118,057 +0.19(+0.71%)
Jun 15, 2018 27.93 27.37 27.40 183,618 -0.53(-1.89%)
Jun 14, 2018 28.07 28.13 27.93 27.93 113,693 -0.04(-0.16%)
Jun 13, 2018 28.07 28.13 27.89 27.98 138,936 -0.10(-0.37%)
Jun 12, 2018 28.37 28.37 28.04 28.08 127,062 -0.28(-1.00%)
Jun 11, 2018 28.20 28.50 28.20 28.36 98,949 +0.14(+0.50%)
Jun 08, 2018 28.25 28.30 28.05 28.22 174,095 -0.01(-0.03%)
Jun 07, 2018 28.02 28.38 28.02 28.23 3,692,449 +0.35(+1.26%)
Jun 06, 2018 27.71 27.88 143,746 +0.13(+0.48%)
Jun 05, 2018 27.75 27.90 27.65 27.75 354,396 -0.07(-0.24%)
Jun 04, 2018 28.07 28.28 27.78 27.81 147,718 -0.19(-0.69%)
Jun 01, 2018 28.08 28.16 27.90 28.01 264,452 +0.11(+0.40%)
May 31, 2018 27.92 28.11 27.84 27.89 1,577,483 -0.15(-0.53%)
May 30, 2018 27.55 28.09 27.49 28.04 410,332 +0.85(+3.12%)
May 29, 2018 27.11 27.36 27.05 27.20 1,070,491 -0.26(-0.95%)
May 25, 2018 27.46 27.46 27.46 0 -0.73(-2.59%)
May 24, 2018 28.36 28.36 28.04 28.19 192,934 -0.44(-1.53%)
May 23, 2018 28.59 28.68 28.36 28.62 1,064,069 -0.36(-1.23%)
May 22, 2018 29.24 29.40 28.92 28.98 436,855 -0.33(-1.14%)
May 21, 2018 29.25 29.32 29.13 29.32 229,909 +0.26(+0.90%)
May 18, 2018 29.20 29.23 29.03 29.06 253,518 -0.15(-0.51%)
May 17, 2018 29.00 29.30 28.94 29.20 527,782 +0.31(+1.06%)
May 16, 2018 28.86 28.90 28.71 28.90 138,138 +0.05(+0.18%)
May 15, 2018 28.77 28.88 28.67 28.85 308,478 -0.02(-0.08%)
May 14, 2018 28.77 28.94 28.77 28.87 1,276,025 +0.25(+0.86%)
May 11, 2018 28.65 28.77 28.58 28.62 1,455,206 +0.05(+0.18%)
May 10, 2018 28.48 28.62 28.34 28.57 8,648,713 +0.28(+0.97%)
May 09, 2018 28.04 28.47 28.04 28.30 2,036,139 +0.60(+2.18%)
May 08, 2018 27.57 27.72 27.21 27.69 507,884 +0.04(+0.13%)
May 07, 2018 27.81 28.10 27.63 27.66 298,450 +0.03(+0.11%)
May 04, 2018 27.36 27.69 27.29 27.63 249,378 +0.18(+0.65%)
May 03, 2018 27.40 27.51 27.17 27.45 105,250 -0.01(-0.03%)
May 02, 2018 27.37 27.67 27.37 27.46 506,753 +0.01(+0.05%)
May 01, 2018 27.48 27.51 27.16 27.44 546,130 -0.13(-0.46%)
Apr 30, 2018 27.50 27.76 27.38 27.57 461,348 +0.00(+0.00%)
Apr 27, 2018 27.55 27.66 27.45 27.57 375,236 -0.16(-0.56%)
Apr 26, 2018 27.54 27.74 27.50 27.72 162,026 +0.27(+0.98%)
Apr 25, 2018 27.26 27.49 27.12 27.46 167,673 +0.10(+0.38%)
Apr 24, 2018 27.64 27.76 27.25 27.35 231,371 -0.16(-0.60%)
Apr 23, 2018 27.34 27.55 27.23 27.52 202,673 +0.08(+0.30%)
Apr 20, 2018 27.46 27.52 27.27 27.43 227,589 -0.13(-0.46%)
Apr 19, 2018 27.60 27.79 27.46 27.56 338,761 +0.04(+0.16%)
Apr 18, 2018 27.37 27.69 27.37 27.52 823,265 +0.40(+1.48%)
Apr 17, 2018 27.00 27.16 26.89 27.11 286,705 +0.16(+0.61%)
Apr 16, 2018 26.85 27.06 26.72 26.95 1,530,157 +0.15(+0.56%)
Apr 13, 2018 26.63 26.92 26.63 26.80 2,112,987 +0.15(+0.56%)
Apr 12, 2018 26.68 26.77 26.56 26.65 1,498,322 +0.03(+0.11%)
Apr 11, 2018 26.38 26.71 26.38 26.62 636,288 +0.24(+0.90%)
Apr 10, 2018 26.05 26.56 26.03 26.38 309,473 +0.71(+2.75%)
Apr 09, 2018 25.74 25.92 25.61 25.68 405,119 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,281 -0.31(-1.21%)
Apr 05, 2018 25.49 25.99 25.49 25.90 151,912 +0.51(+2.02%)
Apr 04, 2018 24.98 25.44 24.88 25.39 544,241 +0.10(+0.41%)
Apr 03, 2018 25.02 25.30 24.80 25.28 332,040 +0.48(+1.95%)
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.