Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.64 25.71 24.99 24.99 201,380 -0.52(-2.05%)
Feb 27, 2018 25.85 25.97 25.51 25.51 178,298 -0.34(-1.33%)
Feb 26, 2018 25.81 25.90 25.70 25.86 230,374 +0.16(+0.61%)
Feb 23, 2018 25.39 25.71 25.38 25.70 250,324 +0.49(+1.96%)
Feb 22, 2018 25.16 25.51 25.12 25.21 290,796 +0.19(+0.75%)
Feb 21, 2018 25.33 25.48 25.02 25.02 258,292 -0.29(-1.15%)
Feb 20, 2018 25.45 25.56 25.25 25.31 181,740 -0.12(-0.47%)
Feb 16, 2018 25.43 25.43 25.43 0 -0.04(-0.18%)
Feb 15, 2018 25.57 25.57 25.13 25.48 346,736 -0.01(-0.03%)
Feb 14, 2018 24.89 25.50 24.82 25.48 196,049 +0.36(+1.43%)
Feb 13, 2018 25.19 25.13 297,433 -0.05(-0.21%)
Feb 12, 2018 25.06 25.34 24.98 25.18 845,282 +0.40(+1.60%)
Feb 09, 2018 24.92 25.04 24.00 24.78 590,840 -0.03(-0.12%)
Feb 08, 2018 25.63 25.63 24.80 24.81 517,613 -0.70(-2.76%)
Feb 07, 2018 25.94 26.01 25.50 25.51 474,407 -0.49(-1.90%)
Feb 06, 2018 25.28 26.01 25.21 26.01 1,175,908 +0.28(+1.08%)
Feb 05, 2018 26.43 26.57 25.38 25.73 738,950 -1.02(-3.83%)
Feb 02, 2018 27.35 27.35 26.67 26.76 407,073 -1.00(-3.61%)
Feb 01, 2018 27.52 27.77 27.44 27.76 327,388 +0.24(+0.87%)
Jan 31, 2018 27.62 27.65 27.44 27.52 689,353 -0.02(-0.08%)
Jan 30, 2018 27.90 27.90 27.54 27.54 211,364 -0.54(-1.92%)
Jan 29, 2018 28.34 28.37 28.04 28.08 198,939 -0.37(-1.31%)
Jan 26, 2018 28.41 28.50 28.34 28.45 461,100 +0.09(+0.32%)
Jan 25, 2018 28.72 28.72 28.29 28.36 280,707 -0.17(-0.60%)
Jan 24, 2018 28.55 28.69 28.40 28.54 378,712 +0.13(+0.45%)
Jan 23, 2018 28.42 28.46 28.30 28.41 231,295 -0.02(-0.05%)
Jan 22, 2018 28.02 28.42 28.01 28.42 224,435 +0.49(+1.77%)
Jan 19, 2018 27.95 27.97 27.80 27.93 117,406 -0.09(-0.32%)
Jan 18, 2018 28.12 28.15 27.98 28.02 233,996 -0.18(-0.64%)
Jan 17, 2018 28.08 28.30 27.89 28.20 371,586 +0.19(+0.69%)
Jan 16, 2018 28.36 28.36 27.98 28.01 4,071,811 -0.33(-1.16%)
Jan 12, 2018 28.33 28.33 28.33 0 +0.34(+1.23%)
Jan 11, 2018 27.66 28.08 27.61 27.99 293,390 +0.43(+1.57%)
Jan 10, 2018 27.68 27.70 27.55 27.56 404,037 -0.08(-0.30%)
Jan 09, 2018 27.71 27.73 27.58 27.64 327,675 -0.02(-0.08%)
Jan 08, 2018 27.53 27.70 27.51 27.66 340,767 +0.07(+0.24%)
Jan 05, 2018 27.63 27.63 27.43 27.59 318,202 +0.01(+0.05%)
Jan 04, 2018 27.45 27.61 27.39 27.58 363,661 +0.22(+0.82%)
Jan 03, 2018 27.08 27.39 27.06 27.35 697,837 +0.34(+1.25%)
Jan 02, 2018 26.73 27.03 26.67 27.02 271,856 +0.43(+1.60%)
Dec 29, 2017 26.59 26.59 26.59 0 +0.00(+0.00%)
Dec 28, 2017 26.57 26.61 26.52 26.59 180,288 +0.06(+0.23%)
Dec 27, 2017 26.57 26.61 26.49 26.53 159,414 -0.01(-0.03%)
Dec 26, 2017 26.40 26.56 26.34 26.54 110,076 +0.21(+0.80%)
Dec 22, 2017 26.30 26.39 26.24 26.33 166,845 +0.04(+0.17%)
Dec 21, 2017 25.91 26.37 25.88 26.28 536,452 +0.41(+1.59%)
Dec 20, 2017 25.73 25.89 25.65 25.87 191,786 +0.23(+0.89%)
Dec 19, 2017 25.65 25.73 25.62 25.65 1,092,125 -0.01(-0.06%)
Dec 18, 2017 25.53 25.75 25.53 25.66 1,127,831 +0.24(+0.93%)
Dec 15, 2017 25.60 25.60 25.42 25.42 72,670 -0.12(-0.46%)
Dec 14, 2017 25.57 25.67 25.52 25.54 277,753 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.57 25.62 93,297 -0.04(-0.14%)
Dec 12, 2017 25.75 25.76 25.61 25.65 91,383 +0.04(+0.17%)
Dec 11, 2017 25.51 25.68 25.48 25.61 275,636 +0.16(+0.64%)
Dec 08, 2017 25.40 25.45 25.28 25.45 122,712 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,532 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.26 364,391 -0.27(-1.07%)
Dec 05, 2017 25.65 25.67 25.51 25.53 266,807 -0.07(-0.29%)
Dec 04, 2017 25.70 25.87 25.59 25.61 323,957 -0.05(-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.