Global Energy Ishares ETF (NY: IXC )

40.55 -0.89 (-2.15%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.59 28.67 27.87 27.87 180,593 -0.58(-2.05%)
Feb 27, 2018 28.83 28.96 28.45 28.45 159,893 -0.38(-1.33%)
Feb 26, 2018 28.78 28.88 28.66 28.84 206,593 +0.18(+0.61%)
Feb 23, 2018 28.31 28.67 28.30 28.66 224,484 +0.55(+1.96%)
Feb 22, 2018 28.05 28.45 28.01 28.11 260,778 +0.21(+0.75%)
Feb 21, 2018 28.24 28.42 27.90 27.90 231,630 -0.33(-1.15%)
Feb 20, 2018 28.38 28.50 28.16 28.23 162,980 -0.13(-0.47%)
Feb 16, 2018 28.36 28.36 28.36 0 -0.05(-0.18%)
Feb 15, 2018 28.51 28.51 28.02 28.41 310,945 -0.01(-0.03%)
Feb 14, 2018 27.75 28.44 27.68 28.42 175,812 +0.40(+1.43%)
Feb 13, 2018 28.08 28.02 266,731 -0.06(-0.21%)
Feb 12, 2018 27.94 28.26 27.86 28.08 758,029 +0.44(+1.60%)
Feb 09, 2018 27.79 27.92 26.77 27.63 529,851 -0.03(-0.12%)
Feb 08, 2018 28.58 28.58 27.66 27.67 464,183 -0.78(-2.76%)
Feb 07, 2018 28.93 29.00 28.43 28.45 425,436 -0.55(-1.90%)
Feb 06, 2018 28.18 29.00 28.11 29.00 1,054,526 +0.31(+1.08%)
Feb 05, 2018 29.47 29.63 28.30 28.69 662,673 -1.14(-3.83%)
Feb 02, 2018 30.49 30.49 29.74 29.84 365,053 -1.12(-3.61%)
Feb 01, 2018 30.69 30.97 30.60 30.95 293,593 +0.27(+0.87%)
Jan 31, 2018 30.80 30.84 30.60 30.69 618,195 -0.03(-0.08%)
Jan 30, 2018 31.11 31.11 30.71 30.71 189,546 -0.60(-1.92%)
Jan 29, 2018 31.60 31.64 31.26 31.31 178,404 -0.42(-1.31%)
Jan 26, 2018 31.68 31.78 31.60 31.73 413,504 +0.10(+0.32%)
Jan 25, 2018 32.03 32.03 31.55 31.63 251,732 -0.19(-0.60%)
Jan 24, 2018 31.84 32.00 31.67 31.82 339,620 +0.14(+0.45%)
Jan 23, 2018 31.70 31.74 31.55 31.68 207,419 -0.02(-0.05%)
Jan 22, 2018 31.25 31.70 31.24 31.70 201,268 +0.55(+1.77%)
Jan 19, 2018 31.16 31.19 31.00 31.15 105,287 -0.10(-0.32%)
Jan 18, 2018 31.35 31.39 31.20 31.25 209,842 -0.20(-0.64%)
Jan 17, 2018 31.31 31.56 31.10 31.45 333,230 +0.22(+0.69%)
Jan 16, 2018 31.62 31.62 31.20 31.23 3,651,503 -0.37(-1.16%)
Jan 12, 2018 31.60 31.60 31.60 0 +0.38(+1.23%)
Jan 11, 2018 30.85 31.31 30.79 31.21 263,105 +0.48(+1.57%)
Jan 10, 2018 30.87 30.89 30.73 30.73 362,330 -0.09(-0.30%)
Jan 09, 2018 30.90 30.92 30.75 30.82 293,851 -0.02(-0.08%)
Jan 08, 2018 30.70 30.89 30.67 30.85 305,592 +0.08(+0.24%)
Jan 05, 2018 30.81 30.81 30.59 30.77 285,356 +0.02(+0.05%)
Jan 04, 2018 30.61 30.79 30.54 30.75 326,123 +0.25(+0.82%)
Jan 03, 2018 30.19 30.54 30.17 30.50 625,803 +0.38(+1.25%)
Jan 02, 2018 29.80 30.14 29.74 30.13 243,794 +0.48(+1.60%)
Dec 29, 2017 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 28, 2017 29.63 29.67 29.57 29.65 161,678 +0.07(+0.23%)
Dec 27, 2017 29.63 29.67 29.54 29.59 142,959 -0.01(-0.03%)
Dec 26, 2017 29.44 29.61 29.38 29.59 98,714 +0.23(+0.80%)
Dec 22, 2017 29.33 29.42 29.26 29.36 149,622 +0.05(+0.17%)
Dec 21, 2017 28.89 29.40 28.86 29.31 481,077 +0.46(+1.59%)
Dec 20, 2017 28.70 28.86 28.60 28.85 171,987 +0.25(+0.89%)
Dec 19, 2017 28.61 28.70 28.56 28.60 979,379 -0.02(-0.06%)
Dec 18, 2017 28.47 28.71 28.47 28.61 1,011,399 +0.26(+0.93%)
Dec 15, 2017 28.55 28.55 28.34 28.35 65,168 -0.13(-0.46%)
Dec 14, 2017 28.52 28.63 28.46 28.48 249,079 -0.08(-0.29%)
Dec 13, 2017 28.66 28.66 28.52 28.56 83,665 -0.04(-0.14%)
Dec 12, 2017 28.71 28.72 28.56 28.61 81,949 +0.05(+0.17%)
Dec 11, 2017 28.44 28.64 28.42 28.56 247,181 +0.18(+0.64%)
Dec 08, 2017 28.33 28.38 28.19 28.38 110,043 +0.16(+0.55%)
Dec 07, 2017 28.13 28.25 28.06 28.22 417,473 +0.05(+0.17%)
Dec 06, 2017 28.41 28.41 28.14 28.17 326,773 -0.30(-1.07%)
Dec 05, 2017 28.61 28.63 28.45 28.47 239,263 -0.08(-0.29%)
Dec 04, 2017 28.66 28.85 28.54 28.56 290,513 -0.06(-0.20%)
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.