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 (%)
Jun 29, 2018 31.81 31.60 411,964 +0.25(+0.81%)
Jun 28, 2018 31.31 31.38 31.05 31.34 875,727 +0.07(+0.22%)
Jun 27, 2018 31.22 31.62 31.16 31.27 489,043 +0.38(+1.23%)
Jun 26, 2018 30.66 30.96 30.54 30.89 490,631 +0.37(+1.22%)
Jun 25, 2018 30.98 31.02 30.38 30.52 361,438 -0.58(-1.87%)
Jun 22, 2018 31.05 31.33 31.05 31.11 111,689 +0.76(+2.51%)
Jun 21, 2018 30.70 30.71 30.29 30.34 419,938 -0.51(-1.64%)
Jun 20, 2018 30.94 30.98 30.71 30.85 243,618 +0.02(+0.05%)
Jun 19, 2018 30.60 30.90 30.53 30.83 191,955 -0.09(-0.30%)
Jun 18, 2018 30.57 31.07 30.57 30.93 105,341 +0.22(+0.71%)
Jun 15, 2018 31.30 30.67 30.71 163,840 -0.59(-1.89%)
Jun 14, 2018 31.46 31.52 31.30 31.30 101,447 -0.05(-0.16%)
Jun 13, 2018 31.46 31.53 31.26 31.35 123,971 -0.12(-0.37%)
Jun 12, 2018 31.80 31.80 31.42 31.47 113,376 -0.32(-1.00%)
Jun 11, 2018 31.60 31.95 31.60 31.79 88,291 +0.16(+0.50%)
Jun 08, 2018 31.66 31.71 31.44 31.63 155,343 -0.01(-0.03%)
Jun 07, 2018 31.40 31.80 31.40 31.64 3,294,727 +0.39(+1.25%)
Jun 06, 2018 31.05 31.25 128,263 +0.15(+0.48%)
Jun 05, 2018 31.10 31.26 30.99 31.10 316,223 -0.08(-0.24%)
Jun 04, 2018 31.45 31.70 31.13 31.17 131,807 -0.22(-0.69%)
Jun 01, 2018 31.47 31.56 31.27 31.39 235,967 +0.13(+0.40%)
May 31, 2018 31.30 31.50 31.20 31.26 1,407,569 -0.17(-0.53%)
May 30, 2018 30.88 31.48 30.81 31.43 366,134 +0.95(+3.12%)
May 29, 2018 30.39 30.66 30.31 30.48 955,186 -0.29(-0.95%)
May 25, 2018 30.77 30.77 30.77 0 -0.82(-2.59%)
May 24, 2018 31.78 31.78 31.43 31.59 172,153 -0.49(-1.53%)
May 23, 2018 32.05 32.14 31.79 32.08 949,456 -0.40(-1.23%)
May 22, 2018 32.77 32.95 32.41 32.48 389,801 -0.38(-1.14%)
May 21, 2018 32.78 32.86 32.65 32.86 205,145 +0.29(+0.90%)
May 18, 2018 32.72 32.76 32.53 32.56 226,211 -0.17(-0.51%)
May 17, 2018 32.50 32.84 32.43 32.73 470,933 +0.34(+1.06%)
May 16, 2018 32.35 32.39 32.18 32.39 123,259 +0.06(+0.18%)
May 15, 2018 32.25 32.37 32.13 32.33 275,251 -0.02(-0.08%)
May 14, 2018 32.24 32.44 32.24 32.35 1,138,582 +0.28(+0.86%)
May 11, 2018 32.11 32.25 32.03 32.08 1,298,463 +0.06(+0.18%)
May 10, 2018 31.91 32.08 31.77 32.02 7,717,142 +0.31(+0.97%)
May 09, 2018 31.42 31.90 31.42 31.71 1,816,822 +0.68(+2.18%)
May 08, 2018 30.90 31.06 30.50 31.04 453,179 +0.04(+0.13%)
May 07, 2018 31.16 31.49 30.97 31.00 266,303 +0.03(+0.11%)
May 04, 2018 30.66 31.03 30.59 30.96 222,517 +0.20(+0.65%)
May 03, 2018 30.71 30.83 30.45 30.76 93,913 -0.01(-0.03%)
May 02, 2018 30.67 31.01 30.67 30.77 452,169 +0.02(+0.05%)
May 01, 2018 30.80 30.83 30.44 30.75 487,305 -0.14(-0.46%)
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%)
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.