Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.44 25.59 25.44 25.59 109,736 +0.19(+0.74%)
Jun 27, 2019 25.58 25.59 25.39 25.41 210,399 -0.16(-0.62%)
Jun 26, 2019 25.52 25.73 25.49 25.56 331,735 +0.27(+1.06%)
Jun 25, 2019 25.49 25.49 25.29 25.29 78,725 -0.22(-0.86%)
Jun 24, 2019 25.65 25.67 25.47 25.52 143,411 -0.11(-0.43%)
Jun 21, 2019 25.49 25.76 25.49 25.63 3,950,907 +0.17(+0.65%)
Jun 20, 2019 25.32 25.51 25.32 25.46 393,956 +0.52(+2.09%)
Jun 19, 2019 24.92 25.03 24.86 24.94 270,994 +0.04(+0.14%)
Jun 18, 2019 24.74 25.00 24.74 24.90 144,696 +0.33(+1.36%)
Jun 17, 2019 24.42 24.62 24.37 24.57 447,136 +0.09(+0.38%)
Jun 14, 2019 24.61 24.61 24.44 24.48 530,313 -0.12(-0.47%)
Jun 13, 2019 24.63 24.71 24.55 24.59 100,664 +0.18(+0.73%)
Jun 12, 2019 24.62 24.64 24.39 24.42 123,111 -0.44(-1.75%)
Jun 11, 2019 24.96 25.05 24.85 24.85 85,022 +0.10(+0.39%)
Jun 10, 2019 24.79 24.91 24.72 24.76 86,847 +0.02(+0.09%)
Jun 07, 2019 24.64 24.82 24.64 24.73 67,407 +0.22(+0.88%)
Jun 06, 2019 24.22 24.56 24.22 24.52 137,547 +0.35(+1.45%)
Jun 05, 2019 24.44 24.44 24.08 24.17 327,449 -0.27(-1.09%)
Jun 04, 2019 24.25 24.43 24.18 24.43 132,779 +0.34(+1.41%)
Jun 03, 2019 24.02 24.21 23.99 24.09 296,804 +0.17(+0.71%)
May 31, 2019 23.87 24.08 23.84 23.92 193,536 -0.25(-1.05%)
May 30, 2019 24.40 24.42 24.14 24.18 164,210 -0.21(-0.85%)
May 29, 2019 24.25 24.38 24.13 24.38 901,803 -0.12(-0.50%)
May 28, 2019 24.76 24.80 24.50 24.51 72,843 -0.20(-0.81%)
May 24, 2019 24.76 24.79 24.55 24.71 85,814 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.60 131,468 -0.70(-2.77%)
May 22, 2019 25.50 25.56 25.26 25.30 126,563 -0.34(-1.32%)
May 21, 2019 25.48 25.68 25.47 25.64 138,056 +0.25(+0.97%)
May 20, 2019 25.39 25.48 25.33 25.40 133,153 +0.03(+0.12%)
May 17, 2019 25.39 25.54 25.33 25.36 76,222 -0.14(-0.54%)
May 16, 2019 25.40 25.61 25.40 25.50 90,233 +0.17(+0.67%)
May 15, 2019 25.09 25.37 25.04 25.33 78,092 +0.12(+0.49%)
May 14, 2019 25.09 25.33 25.09 25.21 95,234 +0.27(+1.08%)
May 13, 2019 25.11 25.20 24.84 24.94 178,787 -0.33(-1.31%)
May 10, 2019 25.15 25.34 24.92 25.27 53,407 +0.07(+0.28%)
May 09, 2019 25.06 25.24 24.92 25.20 106,752 -0.01(-0.03%)
May 08, 2019 25.12 25.33 25.07 25.21 399,735 +0.13(+0.52%)
May 07, 2019 25.11 25.13 24.86 25.08 180,694 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.43 231,602 -0.11(-0.42%)
May 03, 2019 25.55 25.66 25.50 25.54 61,833 +0.22(+0.85%)
May 02, 2019 25.59 25.63 25.33 25.33 154,852 -0.28(-1.08%)
May 01, 2019 26.01 26.07 25.60 25.60 131,118 -0.42(-1.63%)
Apr 30, 2019 26.19 26.24 25.97 26.03 2,559,293 -0.01(-0.03%)
Apr 29, 2019 26.00 26.10 25.92 26.04 185,928 -0.02(-0.09%)
Apr 26, 2019 26.22 26.22 25.89 26.06 190,555 -0.30(-1.14%)
Apr 25, 2019 26.36 26.52 26.29 26.36 63,480 -0.06(-0.23%)
Apr 24, 2019 26.82 26.82 26.41 26.42 152,503 -0.54(-2.00%)
Apr 23, 2019 26.95 27.02 26.81 26.96 94,083 +0.08(+0.32%)
Apr 22, 2019 26.59 26.92 26.59 26.88 230,759 +0.42(+1.60%)
Apr 18, 2019 26.56 26.60 26.41 26.45 120,425 -0.11(-0.41%)
Apr 17, 2019 26.68 26.68 26.53 26.56 156,024 +0.08(+0.29%)
Apr 16, 2019 26.44 26.54 26.40 26.48 71,231 +0.06(+0.23%)
Apr 15, 2019 26.54 26.61 26.42 26.42 69,457 -0.12(-0.46%)
Apr 12, 2019 26.78 26.78 26.51 26.54 81,666 +0.00(+0.00%)
Apr 11, 2019 26.54 26.69 26.43 26.54 113,565 -0.04(-0.15%)
Apr 10, 2019 26.52 26.70 26.52 26.58 334,611 +0.09(+0.35%)
Apr 09, 2019 26.71 26.71 26.45 26.49 906,722 -0.25(-0.95%)
Apr 08, 2019 26.62 26.81 26.62 26.75 183,609 +0.19(+0.73%)
Apr 05, 2019 26.24 26.55 26.24 26.55 411,183 +0.36(+1.38%)
Apr 04, 2019 26.04 26.20 25.95 26.19 68,463 +0.09(+0.35%)
Apr 03, 2019 26.34 26.34 26.03 26.10 200,885 -0.11(-0.41%)
Apr 02, 2019 26.31 26.39 26.15 26.21 395,813 -0.09(-0.35%)
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.