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 (%)
Jan 31, 2018 27.63 27.66 27.45 27.53 689,173 -0.02(-0.08%)
Jan 30, 2018 27.91 27.91 27.55 27.55 211,309 -0.54(-1.92%)
Jan 29, 2018 28.35 28.38 28.04 28.09 198,887 -0.37(-1.31%)
Jan 26, 2018 28.42 28.51 28.35 28.46 460,980 +0.09(+0.32%)
Jan 25, 2018 28.73 28.73 28.30 28.37 280,634 -0.17(-0.60%)
Jan 24, 2018 28.56 28.70 28.41 28.54 378,613 +0.13(+0.45%)
Jan 23, 2018 28.43 28.47 28.30 28.42 231,234 -0.01(-0.05%)
Jan 22, 2018 28.03 28.43 28.02 28.43 224,377 +0.49(+1.77%)
Jan 19, 2018 27.95 27.98 27.81 27.94 117,376 -0.09(-0.32%)
Jan 18, 2018 28.12 28.15 27.99 28.03 233,935 -0.18(-0.64%)
Jan 17, 2018 28.09 28.31 27.90 28.21 371,490 +0.19(+0.69%)
Jan 16, 2018 28.36 28.36 27.99 28.01 4,070,750 -0.33(-1.16%)
Jan 12, 2018 28.34 28.34 28.34 0 +0.34(+1.23%)
Jan 11, 2018 27.67 28.09 27.62 28.00 293,314 +0.43(+1.57%)
Jan 10, 2018 27.69 27.71 27.56 27.56 403,931 -0.08(-0.30%)
Jan 09, 2018 27.71 27.74 27.59 27.65 327,590 -0.02(-0.08%)
Jan 08, 2018 27.54 27.71 27.51 27.67 340,678 +0.07(+0.24%)
Jan 05, 2018 27.64 27.64 27.44 27.60 318,119 +0.02(+0.05%)
Jan 04, 2018 27.46 27.62 27.40 27.59 363,567 +0.22(+0.82%)
Jan 03, 2018 27.08 27.40 27.06 27.36 697,655 +0.34(+1.25%)
Jan 02, 2018 26.73 27.04 26.67 27.02 271,785 +0.43(+1.60%)
Dec 29, 2017 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 28, 2017 26.58 26.61 26.52 26.60 180,241 +0.06(+0.23%)
Dec 27, 2017 26.58 26.61 26.49 26.54 159,373 -0.01(-0.03%)
Dec 26, 2017 26.41 26.56 26.35 26.55 110,048 +0.21(+0.80%)
Dec 22, 2017 26.31 26.39 26.25 26.34 166,801 +0.04(+0.17%)
Dec 21, 2017 25.92 26.37 25.89 26.29 536,312 +0.41(+1.59%)
Dec 20, 2017 25.74 25.89 25.65 25.88 191,736 +0.23(+0.89%)
Dec 19, 2017 25.66 25.74 25.62 25.65 1,091,840 -0.01(-0.06%)
Dec 18, 2017 25.53 25.76 25.53 25.67 1,127,537 +0.24(+0.93%)
Dec 15, 2017 25.61 25.61 25.42 25.43 72,651 -0.12(-0.46%)
Dec 14, 2017 25.58 25.68 25.53 25.55 277,680 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.58 25.62 93,272 -0.04(-0.14%)
Dec 12, 2017 25.76 25.76 25.62 25.66 91,359 +0.04(+0.17%)
Dec 11, 2017 25.51 25.69 25.49 25.62 275,564 +0.16(+0.64%)
Dec 08, 2017 25.41 25.45 25.28 25.45 122,680 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,411 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.27 364,296 -0.27(-1.07%)
Dec 05, 2017 25.66 25.68 25.52 25.54 266,738 -0.07(-0.29%)
Dec 04, 2017 25.70 25.88 25.60 25.62 323,872 -0.05(-0.20%)
Dec 01, 2017 25.58 25.78 25.55 25.67 231,031 +0.23(+0.90%)
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%)
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.