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 (%)
Apr 30, 2018 27.51 27.76 27.39 27.57 461,228 +0.00(+0.00%)
Apr 27, 2018 27.56 27.67 27.46 27.57 375,138 -0.16(-0.56%)
Apr 26, 2018 27.54 27.75 27.51 27.73 161,984 +0.27(+0.98%)
Apr 25, 2018 27.27 27.49 27.13 27.46 167,629 +0.10(+0.38%)
Apr 24, 2018 27.65 27.77 27.26 27.36 231,311 -0.16(-0.59%)
Apr 23, 2018 27.35 27.55 27.24 27.52 202,620 +0.08(+0.30%)
Apr 20, 2018 27.47 27.53 27.28 27.44 227,529 -0.13(-0.46%)
Apr 19, 2018 27.61 27.80 27.47 27.57 338,672 +0.04(+0.16%)
Apr 18, 2018 27.37 27.70 27.37 27.52 823,050 +0.40(+1.48%)
Apr 17, 2018 27.01 27.17 26.90 27.12 286,630 +0.16(+0.61%)
Apr 16, 2018 26.86 27.07 26.73 26.96 1,529,758 +0.15(+0.56%)
Apr 13, 2018 26.64 26.93 26.64 26.81 2,112,436 +0.15(+0.56%)
Apr 12, 2018 26.69 26.78 26.56 26.66 1,497,931 +0.03(+0.11%)
Apr 11, 2018 26.39 26.72 26.38 26.63 636,122 +0.24(+0.90%)
Apr 10, 2018 26.06 26.57 26.03 26.39 309,392 +0.71(+2.75%)
Apr 09, 2018 25.75 25.92 25.62 25.68 405,013 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,239 -0.31(-1.21%)
Apr 05, 2018 25.50 26.00 25.50 25.91 151,873 +0.51(+2.02%)
Apr 04, 2018 24.98 25.45 24.89 25.39 544,099 +0.10(+0.41%)
Apr 03, 2018 25.03 25.31 24.81 25.29 331,953 +0.48(+1.95%)
Apr 02, 2018 25.18 25.22 24.52 24.81 105,819 -0.49(-1.94%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.17 24.81 24.81 95,793 -0.34(-1.33%)
Mar 27, 2018 25.45 25.55 25.07 25.14 179,952 -0.23(-0.91%)
Mar 26, 2018 25.27 25.41 24.98 25.37 855,161 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,822 -0.15(-0.60%)
Mar 22, 2018 25.27 25.33 24.99 25.02 107,958 -0.50(-1.95%)
Mar 21, 2018 25.00 25.65 24.97 25.52 62,952 +0.66(+2.63%)
Mar 20, 2018 24.81 25.02 24.81 24.86 104,136 +0.15(+0.60%)
Mar 19, 2018 24.99 24.99 24.62 24.72 80,989 -0.36(-1.45%)
Mar 16, 2018 24.87 25.17 24.87 25.08 176,006 +0.22(+0.90%)
Mar 15, 2018 25.04 25.13 24.72 24.86 99,310 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.99 25.03 83,846 -0.07(-0.30%)
Mar 13, 2018 25.38 25.51 25.07 25.10 145,339 -0.21(-0.82%)
Mar 12, 2018 25.30 25.43 25.19 25.31 199,705 +0.05(+0.21%)
Mar 09, 2018 25.07 25.29 25.07 25.26 63,684 +0.35(+1.40%)
Mar 08, 2018 24.99 25.05 24.77 24.91 463,963 -0.06(-0.24%)
Mar 07, 2018 24.75 24.97 169,581 -0.22(-0.86%)
Mar 06, 2018 25.28 25.38 25.07 25.18 466,317 +0.15(+0.59%)
Mar 05, 2018 24.69 25.10 24.69 25.04 481,647 +0.19(+0.75%)
Mar 02, 2018 24.59 24.89 24.46 24.85 671,591 +0.04(+0.18%)
Mar 01, 2018 24.82 25.06 24.63 24.81 383,558 -0.07(-0.27%)
Feb 28, 2018 25.52 25.59 24.87 24.87 202,341 -0.52(-2.05%)
Feb 27, 2018 25.73 25.85 25.39 25.39 179,148 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.58 25.74 231,472 +0.16(+0.61%)
Feb 23, 2018 25.27 25.59 25.26 25.58 251,517 +0.49(+1.96%)
Feb 22, 2018 25.04 25.39 25.00 25.09 292,182 +0.19(+0.75%)
Feb 21, 2018 25.21 25.36 24.90 24.90 259,523 -0.29(-1.15%)
Feb 20, 2018 25.33 25.44 25.13 25.19 182,607 -0.12(-0.47%)
Feb 16, 2018 25.31 25.31 25.31 0 -0.04(-0.18%)
Feb 15, 2018 25.45 25.45 25.01 25.36 348,390 -0.01(-0.03%)
Feb 14, 2018 24.77 25.38 24.70 25.36 196,984 +0.36(+1.43%)
Feb 13, 2018 25.07 25.01 298,851 -0.05(-0.21%)
Feb 12, 2018 24.94 25.22 24.86 25.06 849,312 +0.39(+1.60%)
Feb 09, 2018 24.81 24.92 23.89 24.66 593,657 -0.03(-0.12%)
Feb 08, 2018 25.51 25.51 24.69 24.69 520,081 -0.70(-2.76%)
Feb 07, 2018 25.82 25.88 25.38 25.39 476,668 -0.49(-1.90%)
Feb 06, 2018 25.16 25.88 25.09 25.88 1,181,515 +0.28(+1.08%)
Feb 05, 2018 26.30 26.44 25.26 25.61 742,473 -1.02(-3.83%)
Feb 02, 2018 27.22 27.22 26.55 26.63 409,014 -1.00(-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.