Global Energy Ishares ETF (NY: IXC )

26.88 USD -0.32 (-1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.28 34.37 33.41 33.41 150,634 -0.70(-2.05%)
Feb 27, 2018 34.56 34.72 34.10 34.11 133,368 -0.46(-1.33%)
Feb 26, 2018 34.50 34.62 34.36 34.57 172,321 +0.21(+0.61%)
Feb 23, 2018 33.94 34.37 33.93 34.36 187,244 +0.66(+1.96%)
Feb 22, 2018 33.63 34.11 33.58 33.70 217,517 +0.25(+0.75%)
Feb 21, 2018 33.86 34.07 33.45 33.45 193,204 -0.39(-1.15%)
Feb 20, 2018 34.02 34.17 33.76 33.84 135,943 -0.16(-0.47%)
Feb 16, 2018 34.00 34.00 34.00 0 -0.06(-0.18%)
Feb 15, 2018 34.18 34.18 33.59 34.06 259,361 -0.01(-0.03%)
Feb 14, 2018 33.27 34.10 33.18 34.07 146,646 +0.48(+1.43%)
Feb 13, 2018 33.67 33.59 222,482 -0.07(-0.21%)
Feb 12, 2018 33.50 33.88 33.40 33.66 632,276 +0.53(+1.60%)
Feb 09, 2018 33.32 33.47 32.09 33.13 441,952 -0.04(-0.12%)
Feb 08, 2018 34.26 34.27 33.16 33.17 387,178 -0.94(-2.76%)
Feb 07, 2018 34.68 34.77 34.09 34.11 354,859 -0.66(-1.90%)
Feb 06, 2018 33.79 34.77 33.70 34.77 879,586 +0.37(+1.08%)
Feb 05, 2018 35.33 35.52 33.93 34.40 552,739 -1.37(-3.83%)
Feb 02, 2018 36.56 36.56 35.66 35.77 304,493 -1.34(-3.61%)
Feb 01, 2018 36.79 37.13 36.69 37.11 244,888 +0.32(+0.87%)
Jan 31, 2018 36.93 36.97 36.68 36.79 515,640 -0.03(-0.08%)
Jan 30, 2018 37.30 37.30 36.82 36.82 158,102 -0.72(-1.92%)
Jan 29, 2018 37.89 37.93 37.48 37.54 148,808 -0.50(-1.31%)
Jan 26, 2018 37.98 38.10 37.89 38.04 344,906 +0.12(+0.32%)
Jan 25, 2018 38.40 38.40 37.82 37.92 209,971 -0.23(-0.60%)
Jan 24, 2018 38.17 38.36 37.97 38.15 283,279 +0.17(+0.45%)
Jan 23, 2018 38.00 38.05 37.83 37.98 173,010 -0.02(-0.05%)
Jan 22, 2018 37.46 38.00 37.45 38.00 167,879 +0.66(+1.77%)
Jan 19, 2018 37.36 37.39 37.17 37.34 87,821 -0.12(-0.32%)
Jan 18, 2018 37.59 37.63 37.41 37.46 175,031 -0.24(-0.64%)
Jan 17, 2018 37.54 37.84 37.29 37.70 277,949 +0.26(+0.69%)
Jan 16, 2018 37.91 37.91 37.40 37.44 3,045,737 -0.44(-1.16%)
Jan 12, 2018 37.88 37.88 37.88 0 +0.46(+1.23%)
Jan 11, 2018 36.98 37.54 36.91 37.42 219,458 +0.58(+1.57%)
Jan 10, 2018 37.01 37.03 36.84 36.84 302,222 -0.11(-0.30%)
Jan 09, 2018 37.04 37.07 36.87 36.95 245,103 -0.03(-0.08%)
Jan 08, 2018 36.81 37.03 36.77 36.98 254,896 +0.09(+0.24%)
Jan 05, 2018 36.94 36.94 36.67 36.89 238,017 +0.02(+0.05%)
Jan 04, 2018 36.70 36.91 36.62 36.87 272,021 +0.30(+0.82%)
Jan 03, 2018 36.20 36.62 36.17 36.57 521,986 +0.45(+1.25%)
Jan 02, 2018 35.73 36.13 35.65 36.12 203,350 +0.57(+1.60%)
Dec 29, 2017 35.55 35.55 35.55 0 +0.00(+0.00%)
Dec 28, 2017 35.52 35.57 35.45 35.55 134,857 +0.08(+0.23%)
Dec 27, 2017 35.52 35.57 35.41 35.47 119,243 -0.01(-0.03%)
Dec 26, 2017 35.30 35.51 35.22 35.48 82,338 +0.28(+0.80%)
Dec 22, 2017 35.16 35.28 35.08 35.20 124,801 +0.06(+0.17%)
Dec 21, 2017 34.64 35.25 34.60 35.14 401,269 -0.01(-0.03%)
Dec 20, 2017 34.96 35.17 34.84 35.15 141,172 +0.31(+0.89%)
Dec 19, 2017 34.85 34.96 34.80 34.84 803,901 -0.02(-0.06%)
Dec 18, 2017 34.68 34.98 34.68 34.86 830,184 +0.32(+0.93%)
Dec 15, 2017 34.78 34.78 34.53 34.54 53,492 -0.16(-0.46%)
Dec 14, 2017 34.74 34.88 34.67 34.70 204,451 -0.10(-0.29%)
Dec 13, 2017 34.91 34.91 34.74 34.80 68,675 -0.05(-0.14%)
Dec 12, 2017 34.98 34.99 34.79 34.85 67,266 +0.06(+0.17%)
Dec 11, 2017 34.65 34.89 34.62 34.79 202,893 +0.22(+0.64%)
Dec 08, 2017 34.51 34.57 34.34 34.57 90,327 +0.19(+0.55%)
Dec 07, 2017 34.27 34.42 34.19 34.38 342,673 +0.06(+0.17%)
Dec 06, 2017 34.61 34.61 34.28 34.32 268,224 -0.37(-1.07%)
Dec 05, 2017 34.85 34.88 34.66 34.69 196,394 -0.10(-0.29%)
Dec 04, 2017 34.91 35.15 34.77 34.79 238,461 -0.07(-0.20%)
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.