Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 23.51 23.54 23.42 23.47 80,260 -0.05(-0.22%)
Apr 28, 2017 23.62 23.63 23.50 23.52 215,117 +0.02(+0.09%)
Apr 27, 2017 23.63 23.63 23.30 23.50 189,571 -0.25(-1.04%)
Apr 26, 2017 23.76 24.02 23.72 23.75 392,555 -0.11(-0.46%)
Apr 25, 2017 23.71 23.89 23.70 23.86 194,682 +0.19(+0.80%)
Apr 24, 2017 23.67 23.78 23.61 23.67 198,099 +0.24(+1.02%)
Apr 21, 2017 23.43 23.47 23.31 23.43 311,046 -0.08(-0.34%)
Apr 20, 2017 23.47 23.64 23.46 23.51 252,536 +0.10(+0.43%)
Apr 19, 2017 23.81 23.84 23.36 23.41 934,592 -0.38(-1.61%)
Apr 18, 2017 23.85 23.99 23.71 23.79 104,753 -0.24(-0.99%)
Apr 17, 2017 24.02 24.05 23.91 24.03 116,438 +0.12(+0.48%)
Apr 13, 2017 24.28 24.28 23.88 23.92 110,243 -0.43(-1.75%)
Apr 12, 2017 24.39 24.53 24.26 24.34 596,788 -0.07(-0.30%)
Apr 11, 2017 24.42 24.42 24.18 24.41 199,956 +0.03(+0.12%)
Apr 10, 2017 24.31 24.47 24.31 24.39 65,019 +0.12(+0.51%)
Apr 07, 2017 24.31 24.38 24.23 24.26 72,636 +0.01(+0.06%)
Apr 06, 2017 24.16 24.33 24.16 24.25 99,589 +0.19(+0.78%)
Apr 05, 2017 24.33 24.52 24.05 24.06 105,232 -0.10(-0.42%)
Apr 04, 2017 23.98 24.16 23.84 24.16 294,824 +0.19(+0.80%)
Apr 03, 2017 24.05 24.07 23.76 23.97 349,490 -0.07(-0.29%)
Mar 31, 2017 24.03 24.13 23.95 24.04 314,541 -0.07(-0.30%)
Mar 30, 2017 24.20 24.26 24.07 24.11 255,558 +0.04(+0.15%)
Mar 29, 2017 23.76 24.10 23.76 24.07 153,760 +0.25(+1.03%)
Mar 28, 2017 23.63 23.86 23.57 23.83 123,746 +0.26(+1.11%)
Mar 27, 2017 23.37 23.60 23.37 23.57 258,493 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.56 23.57 249,274 -0.08(-0.34%)
Mar 23, 2017 23.60 23.81 23.60 23.65 243,534 -0.09(-0.37%)
Mar 22, 2017 23.64 23.79 23.55 23.74 248,373 +0.03(+0.12%)
Mar 21, 2017 23.94 24.01 23.65 23.71 208,858 -0.13(-0.54%)
Mar 20, 2017 23.81 23.87 23.71 23.84 195,717 -0.07(-0.28%)
Mar 17, 2017 23.98 24.03 23.90 23.91 121,774 -0.02(-0.09%)
Mar 16, 2017 24.05 24.06 23.85 23.93 544,391 -0.02(-0.09%)
Mar 15, 2017 23.58 23.97 23.53 23.95 368,354 +0.55(+2.35%)
Mar 14, 2017 23.50 23.52 23.27 23.40 280,753 -0.35(-1.46%)
Mar 13, 2017 23.71 23.81 23.68 23.75 154,524 +0.01(+0.06%)
Mar 10, 2017 23.84 23.87 23.59 23.73 255,440 +0.12(+0.49%)
Mar 09, 2017 23.39 23.64 23.31 23.62 453,950 +0.11(+0.46%)
Mar 08, 2017 23.99 24.05 23.50 23.51 433,198 -0.58(-2.39%)
Mar 07, 2017 24.27 24.31 24.07 24.09 203,937 -0.13(-0.55%)
Mar 06, 2017 24.10 24.24 24.07 24.22 238,647 +0.03(+0.12%)
Mar 03, 2017 24.18 24.28 24.15 24.19 227,450 +0.02(+0.09%)
Mar 02, 2017 24.22 24.34 24.16 24.17 171,886 -0.17(-0.71%)
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.