Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.86 28.08 27.79 27.92 299,096 +0.24(+0.87%)
Jan 30, 2019 27.52 27.77 27.36 27.68 370,546 +0.40(+1.45%)
Jan 29, 2019 27.26 27.43 27.24 27.29 303,920 +0.15(+0.57%)
Jan 28, 2019 27.06 27.14 26.89 27.13 745,098 -0.28(-1.04%)
Jan 25, 2019 27.31 27.50 27.31 27.42 1,982,738 +0.30(+1.11%)
Jan 24, 2019 26.93 27.28 26.86 27.11 220,190 +0.15(+0.57%)
Jan 23, 2019 27.23 27.26 26.77 26.96 640,828 -0.20(-0.73%)
Jan 22, 2019 27.41 27.45 27.11 27.16 453,838 -0.60(-2.17%)
Jan 18, 2019 27.63 27.78 27.52 27.76 148,217 +0.43(+1.57%)
Jan 17, 2019 26.99 27.42 26.94 27.33 565,896 +0.18(+0.67%)
Jan 16, 2019 27.17 27.31 27.08 27.15 791,551 -0.07(-0.25%)
Jan 15, 2019 27.17 27.42 27.10 27.22 1,275,002 +0.12(+0.44%)
Jan 14, 2019 26.91 27.20 26.91 27.10 1,449,928 -0.07(-0.25%)
Jan 11, 2019 27.17 27.23 27.01 27.17 96,486 -0.18(-0.66%)
Jan 10, 2019 27.08 27.39 26.99 27.35 738,861 +0.08(+0.28%)
Jan 09, 2019 27.15 27.36 26.99 27.27 300,532 +0.38(+1.41%)
Jan 08, 2019 26.95 27.04 26.77 26.89 170,146 +0.20(+0.74%)
Jan 07, 2019 26.51 26.86 26.33 26.69 192,412 +0.25(+0.94%)
Jan 04, 2019 26.09 26.46 26.09 26.44 888,837 +0.85(+3.33%)
Jan 03, 2019 25.78 25.82 25.38 25.59 171,249 -0.13(-0.50%)
Jan 02, 2019 24.87 25.81 24.86 25.72 214,231 +0.47(+1.87%)
Dec 31, 2018 25.39 25.50 25.08 25.25 1,685,374 +0.08(+0.31%)
Dec 28, 2018 25.39 25.50 25.06 25.17 745,270 -0.03(-0.14%)
Dec 27, 2018 24.67 25.20 24.43 25.20 1,028,134 +0.09(+0.34%)
Dec 26, 2018 24.09 25.13 23.82 25.12 1,418,689 +1.06(+4.40%)
Dec 24, 2018 24.64 24.75 24.00 24.06 569,735 -0.62(-2.51%)
Dec 21, 2018 24.89 25.24 24.56 24.68 2,001,338 -0.26(-1.03%)
Dec 20, 2018 25.31 25.61 24.83 24.94 704,093 -0.52(-2.03%)
Dec 19, 2018 25.80 26.17 25.30 25.45 5,544,142 -0.27(-1.04%)
Dec 18, 2018 26.24 26.24 25.63 25.72 632,145 -0.50(-1.90%)
Dec 17, 2018 26.67 26.76 26.09 26.22 323,903 -0.46(-1.71%)
Dec 14, 2018 27.01 27.13 26.60 26.68 607,627 -0.51(-1.87%)
Dec 13, 2018 27.07 27.31 27.00 27.18 337,310 +0.12(+0.44%)
Dec 12, 2018 27.31 27.53 27.06 27.07 548,709 +0.16(+0.60%)
Dec 11, 2018 27.33 27.34 26.69 26.90 412,948 -0.07(-0.25%)
Dec 10, 2018 27.16 27.21 26.51 26.97 655,932 -0.36(-1.33%)
Dec 07, 2018 27.85 28.21 27.27 27.34 444,954 -0.04(-0.15%)
Dec 06, 2018 27.34 27.44 26.88 27.38 1,162,547 -0.62(-2.20%)
Dec 04, 2018 28.70 28.79 27.96 27.99 610,821 -0.77(-2.67%)
Dec 03, 2018 28.74 28.87 28.47 28.76 398,014 +0.69(+2.47%)
Nov 30, 2018 27.97 28.13 27.80 28.07 301,565 -0.03(-0.12%)
Nov 29, 2018 27.95 28.28 27.95 28.10 346,083 +0.11(+0.39%)
Nov 28, 2018 27.65 27.99 27.40 27.99 524,289 +0.42(+1.53%)
Nov 27, 2018 27.50 27.68 27.43 27.57 365,004 -0.15(-0.55%)
Nov 26, 2018 27.56 27.84 27.56 27.72 6,556,547 +0.48(+1.77%)
Nov 23, 2018 27.49 27.54 27.20 27.24 452,999 -1.04(-3.68%)
Nov 21, 2018 28.28 28.28 28.28 0 +0.52(+1.89%)
Nov 20, 2018 28.22 28.22 27.58 27.76 258,357 -0.85(-2.98%)
Nov 19, 2018 28.53 28.67 28.38 28.61 166,611 -0.08(-0.29%)
Nov 16, 2018 28.50 28.74 28.43 28.70 304,286 +0.21(+0.74%)
Nov 15, 2018 27.94 28.49 27.84 28.49 327,420 +0.47(+1.69%)
Nov 14, 2018 28.28 28.38 27.76 28.01 333,662 +0.08(+0.30%)
Nov 13, 2018 28.43 28.52 27.85 27.93 485,822 -0.65(-2.28%)
Nov 12, 2018 29.21 29.25 28.57 28.58 172,484 -0.52(-1.77%)
Nov 09, 2018 28.90 29.19 28.68 29.09 207,984 -0.12(-0.40%)
Nov 08, 2018 29.74 29.81 29.14 29.21 222,884 -0.56(-1.87%)
Nov 07, 2018 29.82 29.94 29.50 29.77 200,641 +0.31(+1.06%)
Nov 06, 2018 29.38 29.47 29.18 29.46 248,392 +0.15(+0.52%)
Nov 05, 2018 29.19 29.41 29.14 29.30 334,262 +0.46(+1.61%)
Nov 02, 2018 29.22 29.31 28.59 28.84 308,664 -0.14(-0.50%)
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.