Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 24.84 24.99 24.72 24.98 214,908 -0.04(-0.18%)
Sep 29, 2017 24.97 25.03 24.90 25.03 358,477 +0.01(+0.06%)
Sep 28, 2017 25.01 25.11 24.95 25.01 756,055 +0.07(+0.30%)
Sep 27, 2017 24.89 24.96 24.80 24.94 1,275,556 +0.02(+0.09%)
Sep 26, 2017 24.91 24.95 24.83 24.92 400,151 -0.04(-0.15%)
Sep 25, 2017 24.74 25.00 24.74 24.95 229,506 +0.26(+1.04%)
Sep 22, 2017 24.55 24.76 24.55 24.69 385,703 +0.11(+0.45%)
Sep 21, 2017 24.55 24.61 24.48 24.58 198,045 +0.04(+0.18%)
Sep 20, 2017 24.44 24.60 24.44 24.54 249,906 +0.19(+0.79%)
Sep 19, 2017 24.30 24.39 24.27 24.35 177,211 +0.10(+0.39%)
Sep 18, 2017 24.16 24.27 24.15 24.25 312,899 +0.10(+0.40%)
Sep 15, 2017 24.19 24.19 24.05 24.16 60,093 +0.00(+0.00%)
Sep 14, 2017 24.04 24.24 24.04 24.16 425,855 +0.16(+0.68%)
Sep 13, 2017 23.84 24.01 23.84 24.00 176,893 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,280 +0.07(+0.31%)
Sep 11, 2017 23.60 23.75 23.56 23.74 97,158 +0.20(+0.84%)
Sep 08, 2017 23.72 23.72 23.48 23.54 91,959 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,668 +0.14(+0.59%)
Sep 06, 2017 23.35 23.66 23.34 23.61 235,995 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.12 23.27 158,549 +0.14(+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.