Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.23 34.64 34.15 34.18 124,241 +0.23(+0.68%)
Oct 30, 2018 33.30 33.95 33.28 33.95 166,167 +0.69(+2.07%)
Oct 29, 2018 34.08 34.14 32.91 33.26 962,401 -0.54(-1.60%)
Oct 26, 2018 33.54 34.05 33.22 33.80 255,500 -0.06(-0.18%)
Oct 25, 2018 33.83 34.13 33.68 33.86 200,551 +0.39(+1.17%)
Oct 24, 2018 34.74 34.77 33.46 33.47 180,681 -1.26(-3.63%)
Oct 23, 2018 34.95 34.96 34.33 34.73 357,093 -0.84(-2.36%)
Oct 22, 2018 35.87 35.91 35.41 35.57 146,580 -0.33(-0.92%)
Oct 19, 2018 36.04 36.29 35.88 35.90 132,300 -0.05(-0.14%)
Oct 18, 2018 35.94 36.32 35.82 35.95 217,280 -0.36(-0.99%)
Oct 17, 2018 36.48 36.53 36.05 36.31 91,301 -0.29(-0.79%)
Oct 16, 2018 36.37 36.65 36.30 36.60 222,319 +0.33(+0.91%)
Oct 15, 2018 36.39 36.52 36.25 36.27 403,027 -0.04(-0.11%)
Oct 12, 2018 36.66 36.66 35.85 36.31 417,500 +0.18(+0.50%)
Oct 11, 2018 36.96 36.99 35.97 36.13 396,144 -1.09(-2.93%)
Oct 10, 2018 38.35 38.52 37.20 37.22 168,964 -1.11(-2.90%)
Oct 09, 2018 38.09 38.55 38.03 38.33 4,984,867 +0.29(+0.76%)
Oct 08, 2018 37.76 38.08 37.74 38.04 341,307 -0.08(-0.21%)
Oct 05, 2018 38.20 38.28 37.95 38.12 134,300 -0.19(-0.50%)
Oct 04, 2018 38.40 38.44 38.06 38.31 127,549 -0.21(-0.55%)
Oct 03, 2018 38.47 38.60 38.35 38.52 259,018 +0.26(+0.68%)
Oct 02, 2018 38.33 38.39 38.01 38.26 181,922 +0.01(+0.03%)
Oct 01, 2018 37.97 38.35 37.97 38.25 167,541 +0.53(+1.41%)
Sep 28, 2018 37.77 38.09 37.71 37.72 240,800 -0.20(-0.53%)
Sep 27, 2018 38.00 38.08 37.89 37.92 47,034 +0.05(+0.13%)
Sep 26, 2018 38.04 38.17 37.83 37.87 313,034 -0.20(-0.53%)
Sep 25, 2018 38.09 38.25 38.07 38.07 226,895 +0.32(+0.85%)
Sep 24, 2018 37.71 37.98 37.65 37.75 310,968 +0.47(+1.26%)
Sep 21, 2018 37.22 37.44 37.14 37.28 148,500 +0.19(+0.51%)
Sep 20, 2018 37.23 37.37 37.03 37.09 83,205 +0.05(+0.13%)
Sep 19, 2018 36.97 37.10 36.94 37.04 166,582 +0.15(+0.41%)
Sep 18, 2018 36.79 37.01 36.78 36.89 250,380 +0.33(+0.90%)
Sep 17, 2018 36.62 36.80 36.49 36.56 61,541 +0.07(+0.19%)
Sep 14, 2018 36.39 36.62 36.39 36.49 178,300 +0.10(+0.27%)
Sep 13, 2018 36.44 36.52 36.21 36.39 141,927 +0.03(+0.08%)
Sep 12, 2018 36.38 36.61 36.31 36.36 154,330 +0.29(+0.80%)
Sep 11, 2018 35.63 36.19 35.57 36.07 1,320,464 +0.44(+1.23%)
Sep 10, 2018 35.78 35.95 35.63 35.63 102,616 -0.03(-0.08%)
Sep 07, 2018 35.50 35.67 35.29 35.66 98,700 -0.07(-0.20%)
Sep 06, 2018 36.24 36.27 35.64 35.73 187,525 -0.56(-1.54%)
Sep 05, 2018 36.25 36.30 35.87 36.29 1,778,783 -0.10(-0.27%)
Sep 04, 2018 36.67 36.67 36.32 36.39 861,844 -0.20(-0.55%)
Aug 31, 2018 36.59 36.59 36.59 0 -0.45(-1.21%)
Aug 30, 2018 37.10 37.12 36.83 37.04 3,328,662 -0.09(-0.24%)
Aug 29, 2018 37.00 37.25 36.93 37.13 173,130 +0.18(+0.49%)
Aug 28, 2018 37.21 37.30 36.91 36.95 171,804 -0.22(-0.59%)
Aug 27, 2018 37.01 37.21 37.01 37.17 62,733 +0.38(+1.03%)
Aug 24, 2018 36.77 36.98 36.75 36.79 74,900 +0.33(+0.91%)
Aug 23, 2018 36.56 36.58 36.42 36.46 97,371 -0.16(-0.44%)
Aug 22, 2018 36.43 36.71 36.43 36.62 198,937 +0.44(+1.22%)
Aug 21, 2018 36.29 36.45 36.15 36.18 1,077,096 +0.14(+0.39%)
Aug 20, 2018 35.85 36.12 35.85 36.04 61,174 +0.28(+0.78%)
Aug 17, 2018 35.65 35.83 35.55 35.76 339,000 +0.16(+0.45%)
Aug 16, 2018 35.64 35.79 35.59 35.60 332,603 +0.25(+0.71%)
Aug 15, 2018 36.18 36.18 35.27 35.35 386,725 -1.18(-3.23%)
Aug 14, 2018 36.67 36.77 36.41 36.53 71,458 +0.02(+0.05%)
Aug 13, 2018 36.84 36.90 36.46 36.51 71,396 -0.32(-0.87%)
Aug 10, 2018 36.77 36.85 36.57 36.83 149,800 -0.23(-0.62%)
Aug 09, 2018 37.35 37.35 37.05 37.06 220,850 -0.34(-0.91%)
Aug 08, 2018 37.48 37.48 37.19 37.40 217,268 -0.22(-0.58%)
Aug 07, 2018 37.68 37.84 37.59 37.62 1,371,009 +0.37(+0.99%)
Aug 06, 2018 37.17 37.41 37.10 37.25 149,488 +0.08(+0.22%)
Aug 03, 2018 37.12 37.22 37.05 37.17 128,100 -0.01(-0.03%)
Aug 02, 2018 37.11 37.27 36.91 37.18 109,796 -0.34(-0.91%)
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.