Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.34 27.52 27.25 27.31 1,611,465 -0.15(-0.53%)
May 30, 2018 26.97 27.50 26.91 27.45 419,171 +0.83(+3.12%)
May 29, 2018 26.54 26.78 26.48 26.62 1,093,551 -0.25(-0.95%)
May 25, 2018 26.88 26.88 26.88 0 -0.71(-2.59%)
May 24, 2018 27.76 27.76 27.45 27.59 197,090 -0.43(-1.53%)
May 23, 2018 27.99 28.07 27.77 28.02 1,086,990 -0.35(-1.23%)
May 22, 2018 28.63 28.78 28.31 28.37 446,266 -0.33(-1.14%)
May 21, 2018 28.63 28.70 28.52 28.70 234,862 +0.25(+0.90%)
May 18, 2018 28.58 28.61 28.41 28.44 258,979 -0.15(-0.51%)
May 17, 2018 28.39 28.68 28.33 28.59 539,151 +0.30(+1.06%)
May 16, 2018 28.25 28.29 28.11 28.29 141,113 +0.05(+0.18%)
May 15, 2018 28.17 28.28 28.06 28.24 315,123 -0.02(-0.08%)
May 14, 2018 28.16 28.33 28.16 28.26 1,303,513 +0.24(+0.86%)
May 11, 2018 28.05 28.17 27.98 28.02 1,486,554 +0.05(+0.18%)
May 10, 2018 27.88 28.02 27.75 27.97 8,835,020 +0.27(+0.97%)
May 09, 2018 27.45 27.87 27.45 27.70 2,080,001 +0.59(+2.18%)
May 08, 2018 26.99 27.13 26.64 27.11 518,825 +0.04(+0.13%)
May 07, 2018 27.22 27.50 27.05 27.07 304,879 +0.03(+0.11%)
May 04, 2018 26.78 27.10 26.72 27.04 254,750 +0.17(+0.65%)
May 03, 2018 26.83 26.93 26.60 26.87 107,517 -0.01(-0.03%)
May 02, 2018 26.79 27.09 26.79 26.88 517,669 +0.01(+0.05%)
May 01, 2018 26.90 26.93 26.59 26.86 557,894 -0.12(-0.46%)
Apr 30, 2018 26.92 27.17 26.80 26.99 471,286 +0.00(+0.00%)
Apr 27, 2018 26.97 27.08 26.87 26.99 383,319 -0.15(-0.56%)
Apr 26, 2018 26.96 27.15 26.92 27.14 165,516 +0.26(+0.98%)
Apr 25, 2018 26.69 26.91 26.55 26.88 171,285 +0.10(+0.38%)
Apr 24, 2018 27.06 27.18 26.67 26.77 236,355 -0.16(-0.59%)
Apr 23, 2018 26.77 26.96 26.66 26.94 207,039 +0.08(+0.30%)
Apr 20, 2018 26.88 26.94 26.69 26.86 232,491 -0.12(-0.46%)
Apr 19, 2018 27.02 27.20 26.88 26.98 346,058 +0.04(+0.16%)
Apr 18, 2018 26.79 27.11 26.79 26.94 840,999 +0.39(+1.48%)
Apr 17, 2018 26.43 26.59 26.32 26.54 292,881 +0.16(+0.61%)
Apr 16, 2018 26.29 26.49 26.16 26.38 1,563,119 +0.15(+0.56%)
Apr 13, 2018 26.07 26.35 26.07 26.24 2,158,504 +0.15(+0.56%)
Apr 12, 2018 26.12 26.21 26.00 26.09 1,530,598 +0.03(+0.11%)
Apr 11, 2018 25.83 26.15 25.82 26.06 649,994 +0.23(+0.90%)
Apr 10, 2018 25.50 26.00 25.48 25.83 316,139 +0.69(+2.75%)
Apr 09, 2018 25.20 25.37 25.07 25.14 413,846 +0.09(+0.35%)
Apr 06, 2018 25.25 25.40 24.80 25.05 165,777 -0.31(-1.21%)
Apr 05, 2018 24.95 25.45 24.95 25.35 155,185 +0.50(+2.02%)
Apr 04, 2018 24.45 24.90 24.36 24.85 555,965 +0.10(+0.41%)
Apr 03, 2018 24.49 24.77 24.28 24.75 339,193 +0.47(+1.95%)
Apr 02, 2018 24.64 24.68 24.00 24.28 108,127 -0.48(-1.94%)
Mar 29, 2018 24.76 24.76 24.76 0 +0.48(+1.98%)
Mar 28, 2018 24.60 24.63 24.28 24.28 97,882 -0.33(-1.33%)
Mar 27, 2018 24.91 25.00 24.54 24.60 183,877 -0.23(-0.91%)
Mar 26, 2018 24.73 24.87 24.44 24.83 873,810 +0.49(+2.01%)
Mar 23, 2018 24.60 24.78 24.30 24.34 278,771 -0.15(-0.60%)
Mar 22, 2018 24.73 24.79 24.45 24.49 110,312 -0.49(-1.95%)
Mar 21, 2018 24.47 25.10 24.44 24.98 64,324 +0.64(+2.63%)
Mar 20, 2018 24.28 24.49 24.28 24.33 106,407 +0.15(+0.60%)
Mar 19, 2018 24.46 24.46 24.09 24.19 82,755 -0.36(-1.45%)
Mar 16, 2018 24.34 24.63 24.34 24.55 179,844 +0.22(+0.90%)
Mar 15, 2018 24.51 24.59 24.20 24.33 101,475 -0.17(-0.68%)
Mar 14, 2018 24.71 24.71 24.45 24.49 85,674 -0.07(-0.30%)
Mar 13, 2018 24.84 24.96 24.53 24.57 148,509 -0.20(-0.82%)
Mar 12, 2018 24.76 24.89 24.65 24.77 204,060 +0.05(+0.21%)
Mar 09, 2018 24.53 24.75 24.53 24.72 65,072 +0.34(+1.40%)
Mar 08, 2018 24.46 24.51 24.24 24.38 474,081 -0.06(-0.24%)
Mar 07, 2018 24.22 24.44 173,279 -0.21(-0.86%)
Mar 06, 2018 24.74 24.84 24.54 24.65 476,487 +0.15(+0.59%)
Mar 05, 2018 24.17 24.56 24.17 24.50 492,150 +0.18(+0.75%)
Mar 02, 2018 24.06 24.36 23.94 24.32 686,237 +0.04(+0.18%)
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.