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 (%)
Apr 30, 2018 30.82 31.11 30.69 30.90 411,655 +0.00(+0.00%)
Apr 27, 2018 30.88 31.00 30.76 30.90 334,818 -0.18(-0.56%)
Apr 26, 2018 30.86 31.09 30.82 31.07 144,574 +0.30(+0.98%)
Apr 25, 2018 30.55 30.80 30.39 30.77 149,613 +0.12(+0.38%)
Apr 24, 2018 30.98 31.11 30.54 30.65 206,450 -0.18(-0.60%)
Apr 23, 2018 30.64 30.87 30.52 30.84 180,842 +0.09(+0.30%)
Apr 20, 2018 30.78 30.85 30.56 30.75 203,075 -0.14(-0.46%)
Apr 19, 2018 30.94 31.15 30.78 30.89 302,272 +0.05(+0.16%)
Apr 18, 2018 30.67 31.04 30.67 30.84 734,589 +0.45(+1.48%)
Apr 17, 2018 30.26 30.44 30.14 30.39 255,823 +0.18(+0.61%)
Apr 16, 2018 30.09 30.33 29.94 30.20 1,365,341 +0.17(+0.56%)
Apr 13, 2018 29.84 30.17 29.84 30.04 1,885,393 +0.17(+0.56%)
Apr 12, 2018 29.90 30.00 29.76 29.87 1,336,934 +0.03(+0.11%)
Apr 11, 2018 29.57 29.94 29.56 29.84 567,752 +0.27(+0.90%)
Apr 10, 2018 29.19 29.77 29.17 29.57 276,139 +0.79(+2.75%)
Apr 09, 2018 28.85 29.04 28.70 28.78 361,483 +0.10(+0.35%)
Apr 06, 2018 28.91 29.08 28.40 28.68 144,801 -0.35(-1.21%)
Apr 05, 2018 28.57 29.13 28.57 29.03 135,550 +0.58(+2.02%)
Apr 04, 2018 27.99 28.51 27.88 28.45 485,619 +0.12(+0.41%)
Apr 03, 2018 28.04 28.36 27.80 28.33 296,275 +0.54(+1.95%)
Apr 02, 2018 28.21 28.25 27.48 27.79 94,446 -0.55(-1.94%)
Mar 29, 2018 28.34 28.34 28.34 0 +0.55(+1.98%)
Mar 28, 2018 28.16 28.20 27.79 27.79 85,497 -0.38(-1.33%)
Mar 27, 2018 28.52 28.63 28.09 28.17 160,611 -0.26(-0.91%)
Mar 26, 2018 28.31 28.47 27.98 28.43 763,249 +0.56(+2.01%)
Mar 23, 2018 28.16 28.37 27.82 27.87 243,499 -0.17(-0.60%)
Mar 22, 2018 28.32 28.38 28.00 28.03 96,354 -0.56(-1.95%)
Mar 21, 2018 28.01 28.73 27.98 28.59 56,185 +0.73(+2.63%)
Mar 20, 2018 27.80 28.03 27.80 27.86 92,943 +0.17(+0.60%)
Mar 19, 2018 28.00 28.00 27.58 27.69 72,284 -0.41(-1.45%)
Mar 16, 2018 27.87 28.20 27.87 28.10 157,089 +0.25(+0.90%)
Mar 15, 2018 28.06 28.15 27.70 27.85 88,636 -0.19(-0.68%)
Mar 14, 2018 28.29 28.29 28.00 28.04 74,834 -0.08(-0.30%)
Mar 13, 2018 28.43 28.58 28.08 28.13 129,718 -0.23(-0.82%)
Mar 12, 2018 28.35 28.49 28.23 28.36 178,241 +0.06(+0.21%)
Mar 09, 2018 28.08 28.33 28.08 28.30 56,839 +0.39(+1.40%)
Mar 08, 2018 28.00 28.06 27.75 27.91 414,096 -0.07(-0.24%)
Mar 07, 2018 27.73 27.98 151,355 -0.24(-0.86%)
Mar 06, 2018 28.33 28.44 28.09 28.22 416,198 +0.17(+0.59%)
Mar 05, 2018 27.67 28.12 27.67 28.05 429,879 +0.21(+0.75%)
Mar 02, 2018 27.55 27.88 27.41 27.84 599,408 +0.05(+0.18%)
Mar 01, 2018 27.81 28.08 27.59 27.79 342,333 -0.07(-0.27%)
Feb 28, 2018 28.59 28.67 27.87 27.87 180,593 -0.58(-2.05%)
Feb 27, 2018 28.83 28.96 28.45 28.45 159,893 -0.38(-1.33%)
Feb 26, 2018 28.78 28.88 28.66 28.84 206,593 +0.18(+0.61%)
Feb 23, 2018 28.31 28.67 28.30 28.66 224,484 +0.55(+1.96%)
Feb 22, 2018 28.05 28.45 28.01 28.11 260,778 +0.21(+0.75%)
Feb 21, 2018 28.24 28.42 27.90 27.90 231,630 -0.33(-1.15%)
Feb 20, 2018 28.38 28.50 28.16 28.23 162,980 -0.13(-0.47%)
Feb 16, 2018 28.36 28.36 28.36 0 -0.05(-0.18%)
Feb 15, 2018 28.51 28.51 28.02 28.41 310,945 -0.01(-0.03%)
Feb 14, 2018 27.75 28.44 27.68 28.42 175,812 +0.40(+1.43%)
Feb 13, 2018 28.08 28.02 266,731 -0.06(-0.21%)
Feb 12, 2018 27.94 28.26 27.86 28.08 758,029 +0.44(+1.60%)
Feb 09, 2018 27.79 27.92 26.77 27.63 529,851 -0.03(-0.12%)
Feb 08, 2018 28.58 28.58 27.66 27.67 464,183 -0.78(-2.76%)
Feb 07, 2018 28.93 29.00 28.43 28.45 425,436 -0.55(-1.90%)
Feb 06, 2018 28.18 29.00 28.11 29.00 1,054,526 +0.31(+1.08%)
Feb 05, 2018 29.47 29.63 28.30 28.69 662,673 -1.14(-3.83%)
Feb 02, 2018 30.49 30.49 29.74 29.84 365,053 -1.12(-3.61%)
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.