Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.49 27.52 27.31 27.39 692,640 -0.02(-0.08%)
Jan 30, 2018 27.77 27.77 27.41 27.41 212,372 -0.54(-1.92%)
Jan 29, 2018 28.21 28.24 27.90 27.95 199,888 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.21 28.32 463,299 +0.09(+0.32%)
Jan 25, 2018 28.59 28.59 28.16 28.23 282,046 -0.17(-0.60%)
Jan 24, 2018 28.42 28.56 28.27 28.40 380,518 +0.13(+0.45%)
Jan 23, 2018 28.29 28.33 28.16 28.27 232,397 -0.01(-0.05%)
Jan 22, 2018 27.89 28.29 27.88 28.29 225,505 +0.49(+1.77%)
Jan 19, 2018 27.81 27.84 27.67 27.80 117,966 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.85 27.89 235,112 -0.18(-0.64%)
Jan 17, 2018 27.95 28.17 27.76 28.07 373,358 +0.19(+0.69%)
Jan 16, 2018 28.22 28.22 27.85 27.87 4,091,225 -0.33(-1.16%)
Jan 12, 2018 28.20 28.20 28.20 0 +0.34(+1.23%)
Jan 11, 2018 27.53 27.95 27.48 27.86 294,789 +0.43(+1.57%)
Jan 10, 2018 27.55 27.57 27.42 27.43 405,963 -0.08(-0.30%)
Jan 09, 2018 27.57 27.60 27.45 27.51 329,237 -0.02(-0.08%)
Jan 08, 2018 27.40 27.57 27.38 27.53 342,392 +0.07(+0.24%)
Jan 05, 2018 27.50 27.50 27.30 27.46 319,719 +0.01(+0.05%)
Jan 04, 2018 27.32 27.48 27.26 27.45 365,395 +0.22(+0.82%)
Jan 03, 2018 26.95 27.26 26.93 27.22 701,164 +0.34(+1.25%)
Jan 02, 2018 26.60 26.90 26.54 26.89 273,152 +0.42(+1.60%)
Dec 29, 2017 26.47 26.47 26.47 0 +0.00(+0.00%)
Dec 28, 2017 26.44 26.48 26.39 26.47 181,148 +0.06(+0.23%)
Dec 27, 2017 26.44 26.48 26.36 26.41 160,174 -0.01(-0.03%)
Dec 26, 2017 26.28 26.43 26.22 26.41 110,601 +0.21(+0.80%)
Dec 22, 2017 26.18 26.26 26.12 26.20 167,640 +0.04(+0.17%)
Dec 21, 2017 25.79 26.24 25.76 26.16 539,009 +0.41(+1.59%)
Dec 20, 2017 25.61 25.76 25.52 25.75 192,698 +0.23(+0.89%)
Dec 19, 2017 25.53 25.61 25.49 25.52 1,097,318 -0.01(-0.06%)
Dec 18, 2017 25.41 25.63 25.41 25.54 1,133,194 +0.23(+0.93%)
Dec 15, 2017 25.48 25.48 25.30 25.30 73,016 -0.12(-0.46%)
Dec 14, 2017 25.45 25.55 25.40 25.42 279,074 -0.07(-0.29%)
Dec 13, 2017 25.58 25.58 25.45 25.49 93,740 -0.04(-0.14%)
Dec 12, 2017 25.63 25.63 25.49 25.53 91,817 +0.04(+0.17%)
Dec 11, 2017 25.38 25.56 25.36 25.49 276,947 +0.16(+0.64%)
Dec 08, 2017 25.28 25.33 25.16 25.33 123,295 +0.14(+0.55%)
Dec 07, 2017 25.11 25.22 25.05 25.19 467,746 +0.04(+0.17%)
Dec 06, 2017 25.36 25.36 25.12 25.14 366,123 -0.27(-1.07%)
Dec 05, 2017 25.53 25.55 25.39 25.41 268,076 -0.07(-0.29%)
Dec 04, 2017 25.58 25.75 25.47 25.49 325,497 -0.05(-0.20%)
Dec 01, 2017 25.45 25.65 25.43 25.54 232,190 +0.23(+0.90%)
Nov 30, 2017 25.13 25.39 25.13 25.31 400,610 +0.29(+1.14%)
Nov 29, 2017 25.01 25.11 24.89 25.03 1,007,685 -0.01(-0.03%)
Nov 28, 2017 24.94 25.07 24.93 25.03 156,081 +0.25(+1.01%)
Nov 27, 2017 25.04 25.04 24.78 24.78 156,099 -0.32(-1.26%)
Nov 24, 2017 25.09 25.13 25.09 25.10 89,393 +0.08(+0.32%)
Nov 22, 2017 25.02 25.06 24.97 25.02 123,605 +0.15(+0.59%)
Nov 21, 2017 24.86 24.98 24.84 24.87 1,930,096 +0.18(+0.71%)
Nov 20, 2017 24.74 24.74 24.62 24.70 119,723 -0.04(-0.18%)
Nov 17, 2017 24.67 24.77 24.64 24.74 150,146 +0.07(+0.27%)
Nov 16, 2017 24.72 24.79 24.63 24.67 335,560 -0.07(-0.27%)
Nov 15, 2017 24.78 24.83 24.66 24.74 376,952 -0.28(-1.11%)
Nov 14, 2017 25.32 25.32 25.01 25.02 154,679 -0.41(-1.61%)
Nov 13, 2017 25.44 25.52 25.36 25.43 696,191 -0.15(-0.57%)
Nov 10, 2017 25.66 25.66 25.44 25.58 80,572 -0.12(-0.46%)
Nov 09, 2017 25.55 25.74 25.50 25.69 233,260 +0.04(+0.14%)
Nov 08, 2017 25.70 25.74 25.55 25.66 143,137 -0.07(-0.26%)
Nov 07, 2017 25.81 25.84 25.63 25.72 397,616 -0.04(-0.14%)
Nov 06, 2017 25.36 25.77 25.34 25.76 179,951 +0.51(+2.00%)
Nov 03, 2017 25.22 25.31 25.15 25.25 171,974 +0.03(+0.12%)
Nov 02, 2017 25.22 25.25 25.10 25.22 112,074 +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.