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 (%)
Dec 29, 2017 28.81 28.81 28.81 0 +0.00(+0.00%)
Dec 28, 2017 28.79 28.83 28.73 28.81 166,384 +0.06(+0.23%)
Dec 27, 2017 28.79 28.83 28.70 28.75 147,120 -0.01(-0.03%)
Dec 26, 2017 28.61 28.78 28.55 28.76 101,587 +0.23(+0.80%)
Dec 22, 2017 28.50 28.59 28.43 28.53 153,977 +0.05(+0.17%)
Dec 21, 2017 28.08 28.57 28.04 28.48 495,079 +0.45(+1.59%)
Dec 20, 2017 27.88 28.05 27.79 28.04 176,993 +0.25(+0.89%)
Dec 19, 2017 27.80 27.88 27.76 27.79 1,007,884 -0.02(-0.06%)
Dec 18, 2017 27.66 27.90 27.66 27.80 1,040,837 +0.26(+0.93%)
Dec 15, 2017 27.74 27.74 27.54 27.55 67,065 -0.13(-0.46%)
Dec 14, 2017 27.71 27.82 27.65 27.68 256,328 -0.08(-0.29%)
Dec 13, 2017 27.84 27.84 27.71 27.76 86,100 -0.04(-0.14%)
Dec 12, 2017 27.90 27.91 27.75 27.80 84,334 +0.05(+0.17%)
Dec 11, 2017 27.64 27.83 27.61 27.75 254,375 +0.18(+0.64%)
Dec 08, 2017 27.53 27.57 27.39 27.57 113,246 +0.15(+0.55%)
Dec 07, 2017 27.33 27.45 27.27 27.42 429,623 +0.05(+0.17%)
Dec 06, 2017 27.61 27.61 27.35 27.37 336,283 -0.30(-1.07%)
Dec 05, 2017 27.80 27.82 27.65 27.67 246,227 -0.08(-0.29%)
Dec 04, 2017 27.84 28.04 27.73 27.75 298,968 -0.06(-0.20%)
Dec 01, 2017 27.71 27.92 27.68 27.80 213,266 +0.25(+0.90%)
Nov 30, 2017 27.36 27.65 27.36 27.56 367,959 +0.31(+1.14%)
Nov 29, 2017 27.23 27.33 27.09 27.25 925,556 -0.01(-0.03%)
Nov 28, 2017 27.15 27.29 27.15 27.25 143,360 +0.27(+1.01%)
Nov 27, 2017 27.26 27.26 26.98 26.98 143,376 -0.34(-1.26%)
Nov 24, 2017 27.32 27.36 27.32 27.33 82,107 +0.09(+0.32%)
Nov 22, 2017 27.24 27.29 27.19 27.24 113,531 +0.16(+0.59%)
Nov 21, 2017 27.06 27.20 27.04 27.08 1,772,789 +0.19(+0.71%)
Nov 20, 2017 26.94 26.94 26.81 26.89 109,965 -0.05(-0.18%)
Nov 17, 2017 26.86 26.97 26.83 26.94 137,909 +0.07(+0.27%)
Nov 16, 2017 26.91 26.99 26.82 26.86 308,211 -0.07(-0.27%)
Nov 15, 2017 26.98 27.03 26.85 26.94 346,229 -0.30(-1.11%)
Nov 14, 2017 27.57 27.57 27.23 27.24 142,072 -0.45(-1.61%)
Nov 13, 2017 27.69 27.79 27.61 27.69 639,450 -0.16(-0.57%)
Nov 10, 2017 27.93 27.93 27.69 27.84 74,005 -0.13(-0.46%)
Nov 09, 2017 27.82 28.02 27.76 27.97 214,249 +0.04(+0.14%)
Nov 08, 2017 27.98 28.02 27.81 27.93 131,471 -0.07(-0.26%)
Nov 07, 2017 28.10 28.13 27.91 28.00 365,210 -0.04(-0.14%)
Nov 06, 2017 27.61 28.05 27.58 28.04 165,284 +0.55(+2.00%)
Nov 03, 2017 27.45 27.56 27.38 27.49 157,957 +0.03(+0.12%)
Nov 02, 2017 27.45 27.49 27.33 27.46 102,939 +0.03(+0.12%)
Nov 01, 2017 27.37 27.53 27.33 27.43 250,767 +0.24(+0.88%)
Oct 31, 2017 27.11 27.29 27.06 27.19 264,853 +0.11(+0.41%)
Oct 30, 2017 27.11 26.93 27.08 103,161 +0.22(+0.80%)
Oct 27, 2017 26.62 26.91 26.48 26.86 176,786 +0.17(+0.63%)
Oct 26, 2017 26.70 26.74 26.62 26.70 103,620 +0.03(+0.10%)
Oct 25, 2017 26.85 26.89 26.58 26.67 107,833 -0.16(-0.61%)
Oct 24, 2017 26.86 26.95 26.80 26.83 85,961 +0.06(+0.21%)
Oct 23, 2017 26.90 27.01 26.75 26.78 111,357 -0.12(-0.45%)
Oct 20, 2017 26.92 26.95 26.82 26.90 181,820 +0.01(+0.03%)
Oct 19, 2017 26.81 26.98 26.80 26.89 98,585 -0.03(-0.12%)
Oct 18, 2017 27.05 27.13 26.91 26.92 191,566 -0.14(-0.50%)
Oct 17, 2017 27.09 27.12 26.95 27.05 263,358 -0.02(-0.09%)
Oct 16, 2017 27.12 27.22 27.06 27.08 192,764 +0.06(+0.24%)
Oct 13, 2017 27.13 27.25 27.02 27.02 354,494 +0.04(+0.15%)
Oct 12, 2017 26.95 27.04 26.89 26.98 431,699 -0.13(-0.47%)
Oct 11, 2017 27.05 27.12 26.97 27.10 192,958 +0.10(+0.35%)
Oct 10, 2017 27.09 27.18 26.98 27.01 53,953 +0.12(+0.43%)
Oct 09, 2017 26.89 26.96 26.87 26.89 191,733 +0.04(+0.13%)
Oct 06, 2017 26.90 26.90 26.77 26.86 115,789 -0.22(-0.82%)
Oct 05, 2017 27.02 27.11 27.02 27.08 558,794 +0.08(+0.30%)
Oct 04, 2017 27.06 27.09 26.91 27.00 1,311,625 -0.11(-0.41%)
Oct 03, 2017 27.04 27.17 27.01 27.11 412,937 +0.05(+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.