Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.95 37.29 36.79 37.04 343,364 +0.00(+0.00%)
Apr 27, 2018 37.02 37.17 36.88 37.04 279,274 -0.21(-0.56%)
Apr 26, 2018 37.00 37.27 36.95 37.25 120,590 +0.36(+0.98%)
Apr 25, 2018 36.63 36.93 36.44 36.89 124,793 +0.14(+0.38%)
Apr 24, 2018 37.14 37.30 36.61 36.75 172,201 -0.22(-0.60%)
Apr 23, 2018 36.74 37.01 36.59 36.97 150,842 +0.11(+0.30%)
Apr 20, 2018 36.90 36.98 36.64 36.86 169,386 -0.17(-0.46%)
Apr 19, 2018 37.09 37.34 36.90 37.03 252,127 +0.06(+0.16%)
Apr 18, 2018 36.77 37.21 36.77 36.97 612,725 +0.54(+1.48%)
Apr 17, 2018 36.28 36.50 36.13 36.43 213,384 +0.22(+0.61%)
Apr 16, 2018 36.08 36.36 35.90 36.21 1,138,838 +0.20(+0.56%)
Apr 13, 2018 35.78 36.17 35.78 36.01 1,572,616 +0.20(+0.56%)
Apr 12, 2018 35.85 35.97 35.68 35.81 1,115,144 +0.04(+0.11%)
Apr 11, 2018 35.45 35.89 35.44 35.77 473,565 +0.32(+0.90%)
Apr 10, 2018 35.00 35.69 34.97 35.45 230,329 +0.95(+2.75%)
Apr 09, 2018 34.59 34.82 34.41 34.50 301,515 +0.12(+0.35%)
Apr 06, 2018 34.66 34.86 34.04 34.38 120,780 -0.42(-1.21%)
Apr 05, 2018 34.25 34.92 34.25 34.80 113,063 +0.69(+2.02%)
Apr 04, 2018 33.56 34.18 33.43 34.11 405,058 +0.14(+0.41%)
Apr 03, 2018 33.62 34.00 33.33 33.97 247,125 +0.65(+1.95%)
Apr 02, 2018 33.82 33.87 32.94 33.32 78,778 -0.66(-1.94%)
Mar 29, 2018 33.98 33.98 33.98 0 +0.66(+1.98%)
Mar 28, 2018 33.76 33.81 33.32 33.32 71,314 -0.45(-1.33%)
Mar 27, 2018 34.19 34.32 33.68 33.77 133,967 -0.31(-0.91%)
Mar 26, 2018 33.94 34.13 33.55 34.08 636,630 +0.67(+2.01%)
Mar 23, 2018 33.76 34.02 33.36 33.41 203,104 -0.20(-0.60%)
Mar 22, 2018 33.95 34.02 33.57 33.61 80,370 -0.67(-1.95%)
Mar 21, 2018 33.58 34.45 33.54 34.28 46,865 +0.88(+2.63%)
Mar 20, 2018 33.33 33.61 33.33 33.40 77,525 +0.20(+0.60%)
Mar 19, 2018 33.57 33.57 33.07 33.20 60,293 -0.49(-1.45%)
Mar 16, 2018 33.41 33.81 33.41 33.69 131,029 +0.30(+0.90%)
Mar 15, 2018 33.64 33.75 33.21 33.39 73,932 -0.23(-0.68%)
Mar 14, 2018 33.92 33.92 33.56 33.62 62,420 -0.10(-0.30%)
Mar 13, 2018 34.09 34.26 33.67 33.72 108,199 -0.28(-0.82%)
Mar 12, 2018 33.99 34.16 33.84 34.00 148,672 +0.07(+0.21%)
Mar 09, 2018 33.67 33.97 33.67 33.93 47,410 +0.47(+1.40%)
Mar 08, 2018 33.57 33.64 33.27 33.46 345,400 -0.08(-0.24%)
Mar 07, 2018 33.24 33.54 126,246 -0.29(-0.86%)
Mar 06, 2018 33.96 34.09 33.68 33.83 347,153 +0.20(+0.59%)
Mar 05, 2018 33.17 33.71 33.17 33.63 358,565 +0.25(+0.75%)
Mar 02, 2018 33.03 33.43 32.86 33.38 499,970 +0.06(+0.18%)
Mar 01, 2018 33.34 33.66 33.08 33.32 285,542 -0.09(-0.27%)
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%)
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.