Global Energy Ishares ETF (NY: IXC )

38.42 -0.16 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.02 25.12 24.80 24.92 157,825 +0.03(+0.14%)
Aug 29, 2019 24.79 24.97 24.77 24.89 227,442 +0.31(+1.25%)
Aug 28, 2019 24.38 24.68 24.35 24.58 531,345 +0.30(+1.23%)
Aug 27, 2019 24.53 24.57 24.20 24.28 345,184 -0.09(-0.35%)
Aug 26, 2019 24.53 24.53 24.32 24.37 165,380 +0.11(+0.46%)
Aug 23, 2019 24.70 24.91 24.18 24.26 380,631 -0.67(-2.67%)
Aug 22, 2019 25.11 25.17 24.92 24.92 154,187 -0.14(-0.55%)
Aug 21, 2019 25.09 25.14 25.00 25.06 358,828 +0.26(+1.07%)
Aug 20, 2019 24.91 24.96 24.74 24.79 293,360 -0.21(-0.85%)
Aug 19, 2019 24.90 25.09 24.90 25.01 217,828 +0.40(+1.63%)
Aug 16, 2019 24.38 24.64 24.38 24.61 668,300 +0.27(+1.12%)
Aug 15, 2019 24.38 24.42 24.15 24.33 328,037 -0.15(-0.59%)
Aug 14, 2019 24.91 24.91 24.47 24.48 412,285 -0.89(-3.50%)
Aug 13, 2019 25.09 25.51 24.97 25.37 536,650 +0.21(+0.81%)
Aug 12, 2019 25.26 25.33 25.06 25.16 282,831 -0.17(-0.67%)
Aug 09, 2019 25.61 25.61 25.27 25.33 206,297 -0.23(-0.90%)
Aug 08, 2019 25.18 25.56 25.09 25.56 223,397 +0.53(+2.12%)
Aug 07, 2019 24.86 25.11 24.67 25.03 208,847 -0.14(-0.54%)
Aug 06, 2019 25.26 25.36 24.92 25.17 237,943 +0.03(+0.10%)
Aug 05, 2019 25.42 25.42 25.01 25.14 354,854 -0.74(-2.87%)
Aug 02, 2019 26.23 26.23 25.71 25.89 95,655 -0.27(-1.04%)
Aug 01, 2019 26.48 26.63 26.08 26.16 838,512 -0.69(-2.58%)
Jul 31, 2019 27.08 27.14 26.72 26.85 334,022 -0.16(-0.60%)
Jul 30, 2019 26.78 27.06 26.68 27.02 64,860 +0.17(+0.64%)
Jul 29, 2019 26.95 26.95 26.73 26.84 82,802 -0.06(-0.22%)
Jul 26, 2019 27.01 27.06 26.84 26.90 77,273 -0.08(-0.28%)
Jul 25, 2019 27.37 27.37 26.94 26.98 79,745 -0.35(-1.28%)
Jul 24, 2019 27.31 27.49 27.28 27.33 390,955 -0.03(-0.12%)
Jul 23, 2019 27.35 27.42 27.29 27.37 86,766 +0.09(+0.31%)
Jul 22, 2019 27.26 27.36 27.15 27.28 114,166 +0.11(+0.41%)
Jul 19, 2019 27.07 27.25 27.01 27.17 1,159,925 +0.10(+0.38%)
Jul 18, 2019 27.02 27.08 26.86 27.07 140,844 -0.09(-0.35%)
Jul 17, 2019 27.38 27.43 27.14 27.16 111,840 -0.30(-1.09%)
Jul 16, 2019 27.71 27.72 27.38 27.46 101,343 -0.32(-1.17%)
Jul 15, 2019 28.03 28.03 27.76 27.78 72,280 -0.20(-0.70%)
Jul 12, 2019 27.95 28.05 27.95 27.98 96,357 +0.03(+0.12%)
Jul 11, 2019 27.96 28.08 27.84 27.95 104,639 +0.09(+0.31%)
Jul 10, 2019 27.74 27.92 27.74 27.86 697,861 +0.32(+1.18%)
Jul 09, 2019 27.42 27.55 27.29 27.54 1,036,179 +0.06(+0.22%)
Jul 08, 2019 27.43 27.59 27.39 27.48 171,693 +0.00(+0.00%)
Jul 05, 2019 27.38 27.50 27.29 27.48 370,562 -0.05(-0.19%)
Jul 03, 2019 27.48 27.53 27.35 27.53 102,446 +0.08(+0.28%)
Jul 02, 2019 27.79 27.79 27.43 27.45 191,470 -0.32(-1.17%)
Jul 01, 2019 28.11 28.13 27.73 27.78 325,504 +0.04(+0.15%)
Jun 28, 2019 27.57 27.73 27.57 27.73 101,275 +0.20(+0.74%)
Jun 27, 2019 27.72 27.72 27.51 27.53 194,175 -0.17(-0.62%)
Jun 26, 2019 27.66 27.88 27.62 27.70 306,156 +0.29(+1.06%)
Jun 25, 2019 27.62 27.62 27.40 27.41 72,654 -0.24(-0.86%)
Jun 24, 2019 27.79 27.82 27.60 27.65 132,353 -0.12(-0.43%)
Jun 21, 2019 27.62 27.91 27.62 27.77 3,646,265 +0.18(+0.65%)
Jun 20, 2019 27.43 27.64 27.43 27.59 363,579 +0.56(+2.09%)
Jun 19, 2019 27.00 27.13 26.94 27.02 250,098 +0.04(+0.14%)
Jun 18, 2019 26.81 27.09 26.80 26.99 133,539 +0.36(+1.36%)
Jun 17, 2019 26.46 26.68 26.41 26.62 412,659 +0.10(+0.38%)
Jun 14, 2019 26.67 26.67 26.49 26.52 489,415 -0.13(-0.47%)
Jun 13, 2019 26.69 26.77 26.60 26.65 92,901 +0.19(+0.73%)
Jun 12, 2019 26.68 26.70 26.43 26.46 113,617 -0.47(-1.75%)
Jun 11, 2019 27.05 27.14 26.92 26.93 78,465 +0.10(+0.39%)
Jun 10, 2019 26.87 26.99 26.79 26.82 80,149 +0.03(+0.09%)
Jun 07, 2019 26.70 26.90 26.70 26.80 62,208 +0.23(+0.88%)
Jun 06, 2019 26.25 26.61 26.25 26.56 126,939 +0.38(+1.45%)
Jun 05, 2019 26.48 26.48 26.10 26.18 302,196 -0.29(-1.09%)
Jun 04, 2019 26.28 26.47 26.20 26.47 122,539 +0.37(+1.41%)
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.