Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 28.92 29.12 28.68 28.98 526,658 +0.09(+0.32%)
Oct 31, 2018 28.93 29.28 28.87 28.89 146,986 +0.19(+0.68%)
Oct 30, 2018 28.15 28.70 28.13 28.70 196,588 +0.58(+2.07%)
Oct 29, 2018 28.81 28.86 27.82 28.11 1,138,592 -0.46(-1.60%)
Oct 26, 2018 28.35 28.78 28.08 28.57 302,275 -0.05(-0.18%)
Oct 25, 2018 28.59 28.85 28.47 28.62 237,266 +0.33(+1.17%)
Oct 24, 2018 29.36 29.39 28.28 28.29 213,759 -1.06(-3.63%)
Oct 23, 2018 29.54 29.55 29.02 29.36 422,467 -0.71(-2.36%)
Oct 22, 2018 30.32 30.35 29.93 30.07 173,415 -0.28(-0.92%)
Oct 19, 2018 30.46 30.67 30.33 30.34 156,520 -0.04(-0.14%)
Oct 18, 2018 30.38 30.70 30.27 30.39 257,058 -0.30(-0.99%)
Oct 17, 2018 30.83 30.88 30.47 30.69 108,015 -0.25(-0.79%)
Oct 16, 2018 30.74 30.98 30.68 30.94 263,020 +0.28(+0.91%)
Oct 15, 2018 30.76 30.87 30.64 30.66 476,811 -0.03(-0.11%)
Oct 12, 2018 30.99 30.99 30.30 30.69 493,933 +0.15(+0.50%)
Oct 11, 2018 31.24 31.27 30.40 30.54 468,668 -0.92(-2.93%)
Oct 10, 2018 32.42 32.56 31.44 31.46 199,897 -0.94(-2.90%)
Oct 09, 2018 32.20 32.59 32.15 32.40 5,897,472 +0.25(+0.76%)
Oct 08, 2018 31.92 32.19 31.90 32.15 403,791 -0.07(-0.21%)
Oct 05, 2018 32.29 32.36 32.08 32.22 158,886 -0.16(-0.50%)
Oct 04, 2018 32.46 32.50 32.17 32.38 150,900 -0.18(-0.55%)
Oct 03, 2018 32.52 32.63 32.42 32.56 306,437 +0.22(+0.68%)
Oct 02, 2018 32.40 32.45 32.12 32.34 215,227 +0.01(+0.03%)
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.