Global Energy Ishares ETF (NY: IXC )

24.67 USD -0.16 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.04 32.10 31.90 32.00 78,924 -0.19(-0.59%)
May 30, 2017 32.36 32.42 32.17 32.19 250,524 -0.25(-0.77%)
May 26, 2017 32.48 32.50 32.36 32.44 45,207 -0.05(-0.15%)
May 25, 2017 32.90 33.09 32.41 32.49 137,914 -0.53(-1.61%)
May 24, 2017 33.07 33.16 32.88 33.02 52,115 -0.06(-0.18%)
May 23, 2017 33.18 33.18 33.01 33.08 41,911 -0.02(-0.06%)
May 22, 2017 33.26 33.26 32.98 33.10 102,379 +0.01(+0.03%)
May 19, 2017 32.85 33.15 32.85 33.09 118,099 +0.45(+1.38%)
May 18, 2017 32.59 32.80 32.45 32.64 69,290 -0.14(-0.43%)
May 17, 2017 33.01 33.13 32.77 32.78 61,211 -0.32(-0.97%)
May 16, 2017 33.32 33.32 33.04 33.10 88,499 -0.01(-0.03%)
May 15, 2017 33.31 33.42 33.04 33.11 159,888 +0.28(+0.85%)
May 12, 2017 32.83 32.92 32.71 32.83 103,361 +0.01(+0.03%)
May 11, 2017 33.00 33.00 32.78 32.82 721,657 -0.08(-0.24%)
May 10, 2017 32.78 33.04 32.72 32.90 298,628 +0.36(+1.11%)
May 09, 2017 32.77 32.77 32.41 32.54 193,159 -0.18(-0.55%)
May 08, 2017 32.55 32.74 32.50 32.72 151,152 +0.13(+0.40%)
May 05, 2017 32.00 32.59 31.99 32.59 191,795 +0.62(+1.94%)
May 04, 2017 32.23 32.26 31.82 31.97 561,448 -0.42(-1.30%)
May 03, 2017 32.29 32.49 32.21 32.39 93,244 +0.03(+0.09%)
May 02, 2017 32.47 32.58 32.25 32.36 119,171 -0.06(-0.19%)
May 01, 2017 32.47 32.51 32.35 32.42 58,112 -0.07(-0.22%)
Apr 28, 2017 32.62 32.64 32.45 32.49 155,754 +0.03(+0.09%)
Apr 27, 2017 32.64 32.64 32.18 32.46 137,258 -0.34(-1.04%)
Apr 26, 2017 32.81 33.18 32.76 32.80 284,227 -0.15(-0.46%)
Apr 25, 2017 32.74 33.00 32.73 32.95 140,958 +0.26(+0.80%)
Apr 24, 2017 32.69 32.84 32.61 32.69 143,432 +0.33(+1.02%)
Apr 21, 2017 32.36 32.42 32.19 32.36 225,211 -0.11(-0.34%)
Apr 20, 2017 32.41 32.65 32.40 32.47 182,847 +0.14(+0.43%)
Apr 19, 2017 32.89 32.93 32.27 32.33 676,684 -0.53(-1.61%)
Apr 18, 2017 32.94 33.14 32.75 32.86 75,846 -0.33(-0.99%)
Apr 17, 2017 33.17 33.22 33.03 33.19 84,306 +0.16(+0.48%)
Apr 13, 2017 33.53 33.54 32.98 33.03 79,821 -0.59(-1.75%)
Apr 12, 2017 33.69 33.88 33.51 33.62 432,100 -0.10(-0.30%)
Apr 11, 2017 33.73 33.73 33.39 33.72 144,777 +0.04(+0.12%)
Apr 10, 2017 33.57 33.80 33.57 33.68 47,077 +0.17(+0.51%)
Apr 07, 2017 33.58 33.67 33.46 33.51 52,592 +0.02(+0.06%)
Apr 06, 2017 33.37 33.60 33.37 33.49 72,107 +0.26(+0.78%)
Apr 05, 2017 33.60 33.87 33.22 33.23 76,193 -0.14(-0.42%)
Apr 04, 2017 33.12 33.37 32.92 33.37 213,465 +0.26(+0.80%)
Apr 03, 2017 33.22 33.25 32.82 33.10 253,046 -0.10(-0.29%)
Mar 31, 2017 33.19 33.32 33.08 33.20 227,741 -0.10(-0.30%)
Mar 30, 2017 33.42 33.51 33.25 33.30 185,035 +0.05(+0.15%)
Mar 29, 2017 32.82 33.29 32.81 33.25 111,329 +0.34(+1.03%)
Mar 28, 2017 32.63 32.96 32.55 32.91 89,598 +0.36(+1.11%)
Mar 27, 2017 32.28 32.59 32.28 32.55 187,160 -0.01(-0.03%)
Mar 24, 2017 32.66 32.71 32.54 32.56 180,485 -0.11(-0.34%)
Mar 23, 2017 32.60 32.89 32.60 32.67 176,329 -0.12(-0.37%)
Mar 22, 2017 32.65 32.86 32.53 32.79 179,833 +0.04(+0.12%)
Mar 21, 2017 33.06 33.16 32.66 32.75 151,222 -0.18(-0.54%)
Mar 20, 2017 32.89 32.97 32.75 32.93 141,708 -0.09(-0.28%)
Mar 17, 2017 33.12 33.19 33.01 33.02 88,170 -0.03(-0.09%)
Mar 16, 2017 33.22 33.23 32.94 33.05 394,162 -0.03(-0.09%)
Mar 15, 2017 32.57 33.11 32.49 33.08 266,704 +0.76(+2.35%)
Mar 14, 2017 32.46 32.48 32.14 32.32 203,277 -0.48(-1.46%)
Mar 13, 2017 32.75 32.89 32.70 32.80 111,882 +0.02(+0.06%)
Mar 10, 2017 32.92 32.97 32.58 32.78 184,950 +0.16(+0.49%)
Mar 09, 2017 32.31 32.65 32.19 32.62 328,679 +0.15(+0.46%)
Mar 08, 2017 33.14 33.22 32.46 32.47 313,654 -0.79(-2.39%)
Mar 07, 2017 33.52 33.57 33.24 33.26 147,659 -0.19(-0.55%)
Mar 06, 2017 33.29 33.48 33.24 33.45 172,791 +0.04(+0.12%)
Mar 03, 2017 33.39 33.54 33.36 33.41 164,684 +0.03(+0.09%)
Mar 02, 2017 33.45 33.61 33.37 33.38 124,453 -0.24(-0.71%)
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.