Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,517 +0.09(+0.37%)
Jul 28, 2017 23.48 23.69 23.46 23.57 267,823 +0.02(+0.09%)
Jul 27, 2017 23.44 23.55 23.35 23.55 122,289 +0.15(+0.63%)
Jul 26, 2017 23.43 23.55 23.32 23.40 270,248 +0.10(+0.44%)
Jul 25, 2017 23.30 23.42 23.30 23.30 279,168 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.02 23.06 148,202 -0.05(-0.22%)
Jul 21, 2017 23.26 23.32 23.08 23.11 175,792 -0.21(-0.91%)
Jul 20, 2017 23.45 23.53 23.29 23.33 168,614 -0.01(-0.06%)
Jul 19, 2017 23.05 23.35 23.05 23.34 126,400 +0.30(+1.31%)
Jul 18, 2017 23.19 23.20 22.97 23.04 118,021 -0.04(-0.19%)
Jul 17, 2017 23.11 23.20 23.06 23.08 404,250 -0.07(-0.29%)
Jul 14, 2017 23.02 23.18 23.01 23.15 174,239 +0.21(+0.93%)
Jul 13, 2017 22.91 22.94 22.80 22.94 511,251 +0.05(+0.23%)
Jul 12, 2017 22.92 23.06 22.83 22.89 110,772 +0.15(+0.68%)
Jul 11, 2017 22.60 22.76 22.47 22.73 276,703 +0.13(+0.59%)
Jul 10, 2017 22.48 22.63 22.48 22.60 124,847 +0.06(+0.28%)
Jul 07, 2017 22.56 22.58 22.33 22.54 331,044 -0.07(-0.31%)
Jul 06, 2017 22.81 22.89 22.57 22.61 235,272 -0.19(-0.84%)
Jul 05, 2017 23.04 23.06 22.72 22.80 620,271 -0.39(-1.68%)
Jul 03, 2017 22.90 23.25 22.85 23.19 81,713 +0.34(+1.48%)
Jun 30, 2017 22.89 22.92 22.74 22.85 365,748 +0.04(+0.19%)
Jun 29, 2017 22.93 23.04 22.77 22.80 110,728 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.75 22.90 235,508 +0.19(+0.84%)
Jun 27, 2017 22.75 22.87 22.69 22.71 258,032 +0.07(+0.29%)
Jun 26, 2017 22.75 22.77 22.58 22.64 456,632 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.64 925,983 +0.10(+0.42%)
Jun 22, 2017 22.51 22.66 22.45 22.55 129,514 +0.04(+0.20%)
Jun 21, 2017 22.77 22.87 22.42 22.50 377,441 -0.29(-1.29%)
Jun 20, 2017 22.94 22.94 22.65 22.80 315,536 -0.43(-1.85%)
Jun 19, 2017 23.33 23.34 23.18 23.23 93,067 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.29 77,912 +0.34(+1.48%)
Jun 15, 2017 22.97 23.05 22.89 22.95 69,603 -0.21(-0.91%)
Jun 14, 2017 23.58 23.58 23.10 23.16 199,272 -0.42(-1.78%)
Jun 13, 2017 23.47 23.60 23.41 23.58 124,530 +0.16(+0.68%)
Jun 12, 2017 23.46 23.59 23.35 23.42 252,687 +0.12(+0.50%)
Jun 09, 2017 22.93 23.31 22.93 23.31 175,007 +0.40(+1.74%)
Jun 08, 2017 22.91 23.04 22.89 22.91 95,301 -0.07(-0.32%)
Jun 07, 2017 23.28 23.34 22.87 22.98 103,861 -0.35(-1.52%)
Jun 06, 2017 23.07 23.34 23.06 23.34 215,863 +0.20(+0.88%)
Jun 05, 2017 23.07 23.18 23.02 23.13 79,444 +0.04(+0.16%)
Jun 02, 2017 23.21 23.21 23.00 23.10 85,720 -0.22(-0.96%)
Jun 01, 2017 23.19 23.38 23.14 23.32 66,265 +0.15(+0.66%)
May 31, 2017 23.20 23.24 23.10 23.17 109,004 -0.14(-0.59%)
May 30, 2017 23.43 23.47 23.29 23.31 346,007 -0.18(-0.77%)
May 26, 2017 23.52 23.53 23.43 23.49 62,436 -0.04(-0.15%)
May 25, 2017 23.82 23.96 23.47 23.52 190,477 -0.38(-1.61%)
May 24, 2017 23.94 24.01 23.81 23.91 71,977 -0.04(-0.18%)
May 23, 2017 24.02 24.02 23.90 23.95 57,884 -0.01(-0.06%)
May 22, 2017 24.08 24.08 23.88 23.97 141,399 +0.01(+0.03%)
May 19, 2017 23.78 24.00 23.78 23.96 163,110 +0.33(+1.38%)
May 18, 2017 23.60 23.75 23.50 23.63 95,698 -0.10(-0.43%)
May 17, 2017 23.90 23.99 23.73 23.73 84,540 -0.23(-0.97%)
May 16, 2017 24.13 24.13 23.92 23.97 122,229 -0.01(-0.03%)
May 15, 2017 24.12 24.20 23.92 23.97 220,826 +0.20(+0.85%)
May 12, 2017 23.77 23.84 23.68 23.77 142,755 +0.01(+0.03%)
May 11, 2017 23.89 23.89 23.73 23.76 996,706 -0.06(-0.24%)
May 10, 2017 23.73 23.92 23.69 23.82 412,445 +0.26(+1.11%)
May 09, 2017 23.73 23.73 23.47 23.56 266,778 -0.13(-0.55%)
May 08, 2017 23.57 23.71 23.53 23.69 208,761 +0.09(+0.40%)
May 05, 2017 23.17 23.60 23.16 23.60 264,894 +0.45(+1.94%)
May 04, 2017 23.34 23.36 23.04 23.15 775,435 -0.30(-1.30%)
May 03, 2017 23.38 23.52 23.32 23.45 128,782 +0.02(+0.09%)
May 02, 2017 23.51 23.59 23.35 23.43 164,591 -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.