Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.71 31.77 31.28 31.44 285,291 -0.19(-0.60%)
Jul 30, 2019 31.35 31.68 31.24 31.63 55,398 +0.20(+0.64%)
Jul 29, 2019 31.55 31.55 31.30 31.43 70,722 -0.07(-0.22%)
Jul 26, 2019 31.62 31.68 31.43 31.50 66,000 -0.09(-0.28%)
Jul 25, 2019 32.04 32.04 31.54 31.59 68,111 -0.41(-1.28%)
Jul 24, 2019 31.98 32.19 31.94 32.00 333,918 -0.04(-0.12%)
Jul 23, 2019 32.02 32.10 31.95 32.04 74,108 +0.10(+0.31%)
Jul 22, 2019 31.92 32.03 31.79 31.94 97,510 +0.13(+0.41%)
Jul 19, 2019 31.69 31.90 31.62 31.81 990,700 +0.12(+0.38%)
Jul 18, 2019 31.64 31.71 31.45 31.69 120,296 -0.11(-0.35%)
Jul 17, 2019 32.06 32.11 31.78 31.80 95,524 -0.35(-1.09%)
Jul 16, 2019 32.44 32.45 32.06 32.15 86,558 -0.38(-1.17%)
Jul 15, 2019 32.82 32.82 32.50 32.53 61,735 -0.23(-0.70%)
Jul 12, 2019 32.72 32.84 32.72 32.76 82,300 +0.04(+0.12%)
Jul 11, 2019 32.74 32.87 32.59 32.72 89,373 +0.10(+0.31%)
Jul 10, 2019 32.48 32.69 32.48 32.62 596,048 +0.38(+1.18%)
Jul 09, 2019 32.10 32.26 31.95 32.24 885,008 +0.07(+0.22%)
Jul 08, 2019 32.11 32.31 32.07 32.17 146,645 +0.00(+0.00%)
Jul 05, 2019 32.06 32.20 31.95 32.17 316,500 -0.06(-0.19%)
Jul 03, 2019 32.17 32.23 32.03 32.23 87,500 +0.09(+0.28%)
Jul 02, 2019 32.54 32.54 32.11 32.14 163,536 -0.38(-1.17%)
Jul 01, 2019 32.91 32.93 32.47 32.52 278,016 +0.05(+0.15%)
Jun 28, 2019 32.28 32.47 32.28 32.47 86,500 +0.24(+0.74%)
Jun 27, 2019 32.45 32.46 32.21 32.23 165,847 -0.20(-0.62%)
Jun 26, 2019 32.38 32.64 32.34 32.43 261,490 +0.34(+1.06%)
Jun 25, 2019 32.34 32.34 32.08 32.09 62,055 -0.28(-0.86%)
Jun 24, 2019 32.54 32.57 32.31 32.37 113,044 -0.14(-0.43%)
Jun 21, 2019 32.34 32.68 32.34 32.51 3,114,300 +0.21(+0.65%)
Jun 20, 2019 32.12 32.36 32.12 32.30 310,536 +0.66(+2.09%)
Jun 19, 2019 31.61 31.76 31.54 31.64 213,611 +0.04(+0.14%)
Jun 18, 2019 31.39 31.72 31.38 31.59 114,057 +0.42(+1.36%)
Jun 17, 2019 30.98 31.24 30.92 31.17 352,455 -0.56(-1.76%)
Jun 14, 2019 31.90 31.90 31.68 31.73 409,100 -0.15(-0.47%)
Jun 13, 2019 31.93 32.03 31.82 31.88 77,656 +0.23(+0.73%)
Jun 12, 2019 31.92 31.94 31.62 31.65 94,972 -0.57(-1.75%)
Jun 11, 2019 32.36 32.47 32.21 32.22 65,589 +0.12(+0.39%)
Jun 10, 2019 32.14 32.29 32.05 32.09 66,997 +0.03(+0.09%)
Jun 07, 2019 31.94 32.18 31.94 32.06 52,000 +0.28(+0.88%)
Jun 06, 2019 31.40 31.84 31.40 31.78 106,108 +0.45(+1.45%)
Jun 05, 2019 31.68 31.68 31.22 31.33 252,605 -0.34(-1.09%)
Jun 04, 2019 31.44 31.67 31.34 31.67 102,430 +0.44(+1.41%)
Jun 03, 2019 31.14 31.38 31.10 31.23 228,964 +0.22(+0.71%)
May 31, 2019 30.94 31.22 30.91 31.01 149,300 -0.33(-1.05%)
May 30, 2019 31.63 31.65 31.29 31.34 126,677 -0.27(-0.85%)
May 29, 2019 31.44 31.61 31.28 31.61 695,679 -0.16(-0.50%)
May 28, 2019 32.10 32.15 31.76 31.77 56,194 -0.26(-0.81%)
May 24, 2019 32.10 32.14 31.83 32.03 66,200 +0.14(+0.44%)
May 23, 2019 32.26 32.26 31.73 31.89 101,419 -0.91(-2.77%)
May 22, 2019 33.06 33.13 32.75 32.80 97,635 -0.44(-1.32%)
May 21, 2019 33.03 33.29 33.02 33.24 106,501 +0.32(+0.97%)
May 20, 2019 32.91 33.03 32.84 32.92 102,719 +0.04(+0.12%)
May 17, 2019 32.91 33.11 32.84 32.88 58,800 -0.18(-0.54%)
May 16, 2019 32.93 33.20 32.93 33.06 69,609 +0.22(+0.67%)
May 15, 2019 32.53 32.89 32.46 32.84 60,243 +0.16(+0.49%)
May 14, 2019 32.52 32.84 32.52 32.68 73,467 +0.35(+1.08%)
May 13, 2019 32.55 32.66 32.20 32.33 137,922 -0.43(-1.31%)
May 10, 2019 32.60 32.84 32.31 32.76 41,200 +0.09(+0.28%)
May 09, 2019 32.49 32.72 32.30 32.67 82,352 -0.01(-0.03%)
May 08, 2019 32.56 32.84 32.50 32.68 308,368 +0.17(+0.52%)
May 07, 2019 32.55 32.58 32.23 32.51 139,393 -0.46(-1.40%)
May 06, 2019 32.65 33.06 32.65 32.97 178,665 -0.14(-0.42%)
May 03, 2019 33.12 33.26 33.06 33.11 47,700 +0.28(+0.85%)
May 02, 2019 33.17 33.23 32.83 32.83 119,458 -0.36(-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.