Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.87 24.92 24.53 24.66 363,756 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.50 24.81 70,634 +0.16(+0.64%)
Jul 29, 2019 24.74 24.74 24.55 24.65 90,173 -0.05(-0.22%)
Jul 26, 2019 24.80 24.85 24.65 24.71 84,152 -0.07(-0.28%)
Jul 25, 2019 25.13 25.13 24.74 24.78 86,844 -0.32(-1.28%)
Jul 24, 2019 25.08 25.24 25.05 25.10 425,757 -0.03(-0.12%)
Jul 23, 2019 25.11 25.18 25.06 25.13 94,490 +0.08(+0.31%)
Jul 22, 2019 25.03 25.12 24.93 25.05 124,328 +0.10(+0.41%)
Jul 19, 2019 24.85 25.02 24.80 24.95 1,263,179 +0.09(+0.38%)
Jul 18, 2019 24.82 24.87 24.66 24.85 153,381 -0.09(-0.35%)
Jul 17, 2019 25.14 25.18 24.92 24.94 121,796 -0.27(-1.09%)
Jul 16, 2019 25.44 25.45 25.14 25.21 110,364 -0.30(-1.17%)
Jul 15, 2019 25.74 25.74 25.49 25.51 78,714 -0.18(-0.70%)
Jul 12, 2019 25.66 25.76 25.66 25.69 104,935 +0.03(+0.12%)
Jul 11, 2019 25.68 25.78 25.56 25.66 113,953 +0.08(+0.31%)
Jul 10, 2019 25.47 25.64 25.47 25.58 759,983 +0.30(+1.18%)
Jul 09, 2019 25.18 25.30 25.06 25.29 1,128,418 +0.05(+0.22%)
Jul 08, 2019 25.18 25.34 25.15 25.23 186,977 +0.00(+0.00%)
Jul 05, 2019 25.14 25.25 25.06 25.23 403,549 -0.05(-0.19%)
Jul 03, 2019 25.23 25.28 25.12 25.28 111,565 +0.07(+0.28%)
Jul 02, 2019 25.52 25.52 25.18 25.21 208,514 -0.30(-1.17%)
Jul 01, 2019 25.81 25.83 25.47 25.51 354,480 +0.04(+0.15%)
Jun 28, 2019 25.32 25.47 25.32 25.47 110,290 +0.19(+0.74%)
Jun 27, 2019 25.45 25.46 25.26 25.28 211,461 -0.16(-0.62%)
Jun 26, 2019 25.40 25.60 25.36 25.43 333,409 +0.27(+1.06%)
Jun 25, 2019 25.36 25.36 25.16 25.17 79,122 -0.22(-0.86%)
Jun 24, 2019 25.52 25.54 25.34 25.39 144,135 -0.11(-0.43%)
Jun 21, 2019 25.36 25.63 25.36 25.50 3,970,848 +0.16(+0.65%)
Jun 20, 2019 25.19 25.38 25.19 25.33 395,944 +0.52(+2.09%)
Jun 19, 2019 24.79 24.91 24.74 24.82 272,361 +0.04(+0.14%)
Jun 18, 2019 24.62 24.88 24.61 24.78 145,426 +0.33(+1.36%)
Jun 17, 2019 24.30 24.50 24.25 24.45 449,393 +0.09(+0.38%)
Jun 14, 2019 24.49 24.49 24.32 24.35 532,982 -0.12(-0.47%)
Jun 13, 2019 24.51 24.59 24.42 24.47 101,171 +0.18(+0.73%)
Jun 12, 2019 24.50 24.52 24.27 24.29 123,731 -0.43(-1.75%)
Jun 11, 2019 24.84 24.92 24.72 24.73 85,450 +0.10(+0.39%)
Jun 10, 2019 24.67 24.78 24.60 24.63 87,284 +0.02(+0.09%)
Jun 07, 2019 24.52 24.70 24.52 24.61 67,746 +0.21(+0.88%)
Jun 06, 2019 24.10 24.44 24.10 24.39 138,239 +0.35(+1.45%)
Jun 05, 2019 24.32 24.32 23.96 24.04 329,097 -0.26(-1.09%)
Jun 04, 2019 24.13 24.31 24.06 24.31 133,447 +0.34(+1.41%)
Jun 03, 2019 23.90 24.09 23.87 23.97 298,297 +0.17(+0.71%)
May 31, 2019 23.75 23.96 23.73 23.80 194,510 -0.25(-1.05%)
May 30, 2019 24.28 24.29 24.01 24.06 165,036 -0.21(-0.85%)
May 29, 2019 24.13 24.26 24.01 24.26 906,341 -0.12(-0.50%)
May 28, 2019 24.64 24.68 24.38 24.39 73,210 -0.20(-0.81%)
May 24, 2019 24.64 24.67 24.43 24.59 86,246 +0.11(+0.44%)
May 23, 2019 24.76 24.76 24.35 24.48 132,130 -0.70(-2.77%)
May 22, 2019 25.38 25.43 25.14 25.18 127,200 -0.34(-1.32%)
May 21, 2019 25.35 25.55 25.35 25.51 138,751 +0.25(+0.97%)
May 20, 2019 25.26 25.35 25.21 25.27 133,823 +0.03(+0.12%)
May 17, 2019 25.26 25.41 25.21 25.24 76,605 -0.14(-0.54%)
May 16, 2019 25.28 25.48 25.28 25.38 90,687 +0.17(+0.67%)
May 15, 2019 24.97 25.24 24.91 25.21 78,485 +0.12(+0.49%)
May 14, 2019 24.96 25.21 24.96 25.08 95,713 +0.27(+1.08%)
May 13, 2019 24.98 25.07 24.72 24.82 179,687 -0.33(-1.31%)
May 10, 2019 25.02 25.21 24.80 25.15 53,676 +0.07(+0.28%)
May 09, 2019 24.94 25.11 24.79 25.08 107,289 -0.01(-0.03%)
May 08, 2019 24.99 25.21 24.95 25.08 401,746 +0.13(+0.52%)
May 07, 2019 24.98 25.01 24.74 24.95 181,603 -0.35(-1.40%)
May 06, 2019 25.06 25.38 25.06 25.31 232,767 -0.11(-0.42%)
May 03, 2019 25.42 25.53 25.38 25.41 62,144 +0.21(+0.85%)
May 02, 2019 25.46 25.51 25.20 25.20 155,631 -0.28(-1.08%)
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.