Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.88 26.10 25.88 26.07 303,517 +0.10(+0.39%)
Dec 30, 2019 26.11 26.14 25.94 25.97 249,378 -0.10(-0.39%)
Dec 27, 2019 26.22 26.23 26.05 26.07 296,187 -0.06(-0.23%)
Dec 26, 2019 26.11 26.26 26.10 26.13 438,805 +0.06(+0.23%)
Dec 24, 2019 26.07 26.13 26.02 26.07 252,320 -0.01(-0.03%)
Dec 23, 2019 25.86 26.08 25.80 26.08 479,279 +0.25(+0.98%)
Dec 20, 2019 25.80 25.87 25.75 25.83 335,797 +0.08(+0.30%)
Dec 19, 2019 25.74 25.79 25.70 25.75 273,414 +0.03(+0.13%)
Dec 18, 2019 25.60 25.83 25.60 25.72 471,823 +0.16(+0.63%)
Dec 17, 2019 25.61 25.74 25.52 25.56 529,049 +0.06(+0.23%)
Dec 16, 2019 25.43 25.61 25.37 25.50 548,483 +0.98(+4.01%)
Dec 13, 2019 24.73 24.88 24.52 24.52 512,048 -0.16(-0.64%)
Dec 12, 2019 24.36 24.73 24.32 24.67 257,443 +0.31(+1.26%)
Dec 11, 2019 24.34 24.50 24.30 24.37 1,783,240 +0.04(+0.16%)
Dec 10, 2019 24.34 24.41 24.28 24.33 430,718 +0.04(+0.16%)
Dec 09, 2019 24.30 24.37 24.21 24.29 1,462,607 -0.08(-0.32%)
Dec 06, 2019 24.07 24.42 24.07 24.37 629,321 +0.39(+1.64%)
Dec 05, 2019 24.17 24.17 23.92 23.97 327,962 -0.09(-0.39%)
Dec 04, 2019 23.90 24.12 23.85 24.07 571,097 +0.35(+1.49%)
Dec 03, 2019 23.83 23.84 23.61 23.72 981,619 -0.31(-1.27%)
Dec 02, 2019 24.12 24.22 24.02 24.02 559,937 -0.05(-0.20%)
Nov 29, 2019 24.14 24.15 24.01 24.07 5,072,560 -0.21(-0.87%)
Nov 27, 2019 24.29 24.34 24.16 24.28 163,544 +0.01(+0.03%)
Nov 26, 2019 24.48 24.48 24.23 24.27 138,222 -0.24(-0.96%)
Nov 25, 2019 24.47 24.54 24.41 24.51 233,395 +0.07(+0.29%)
Nov 22, 2019 24.59 24.65 24.43 24.44 390,824 -0.10(-0.42%)
Nov 21, 2019 24.34 24.55 24.29 24.54 285,382 +0.27(+1.10%)
Nov 20, 2019 24.11 24.40 24.01 24.27 1,052,940 +0.13(+0.52%)
Nov 19, 2019 24.44 24.44 24.15 24.15 269,066 -0.27(-1.12%)
Nov 18, 2019 24.58 24.58 24.40 24.42 438,662 -0.27(-1.08%)
Nov 15, 2019 24.53 24.73 24.53 24.69 224,475 +0.24(+0.96%)
Nov 14, 2019 24.55 24.62 24.38 24.45 595,136 -0.09(-0.37%)
Nov 13, 2019 24.52 24.62 24.47 24.54 153,723 -0.09(-0.35%)
Nov 12, 2019 24.76 24.88 24.55 24.63 134,398 -0.11(-0.46%)
Nov 11, 2019 24.59 24.79 24.53 24.74 135,373 -0.05(-0.19%)
Nov 08, 2019 24.74 24.81 24.61 24.79 216,954 -0.08(-0.32%)
Nov 07, 2019 24.78 24.88 24.75 24.87 233,002 +0.28(+1.15%)
Nov 06, 2019 24.86 24.96 24.53 24.59 227,202 -0.36(-1.45%)
Nov 05, 2019 24.93 25.03 24.84 24.95 769,313 +0.13(+0.51%)
Nov 04, 2019 24.54 24.88 24.54 24.82 182,127 +0.53(+2.16%)
Nov 01, 2019 23.94 24.30 23.94 24.30 152,837 +0.57(+2.41%)
Oct 31, 2019 23.81 23.81 23.57 23.72 563,827 -0.23(-0.95%)
Oct 30, 2019 24.23 24.23 23.85 23.95 106,100 -0.27(-1.10%)
Oct 29, 2019 24.06 24.35 24.00 24.22 106,812 -0.01(-0.03%)
Oct 28, 2019 24.37 24.45 24.23 24.23 374,480 -0.05(-0.23%)
Oct 25, 2019 24.12 24.32 24.11 24.28 90,886 +0.14(+0.58%)
Oct 24, 2019 24.37 24.42 24.05 24.14 451,288 -0.07(-0.29%)
Oct 23, 2019 23.97 24.21 23.95 24.21 118,284 +0.25(+1.05%)
Oct 22, 2019 23.81 24.18 23.78 23.96 236,496 +0.22(+0.93%)
Oct 21, 2019 23.49 23.74 23.49 23.74 95,574 +0.31(+1.34%)
Oct 18, 2019 23.50 23.57 23.43 23.43 227,152 -0.05(-0.23%)
Oct 17, 2019 23.54 23.60 23.43 23.48 346,532 +0.06(+0.27%)
Oct 16, 2019 23.55 23.63 23.39 23.42 116,001 -0.18(-0.76%)
Oct 15, 2019 23.52 23.77 23.49 23.60 135,604 +0.10(+0.43%)
Oct 14, 2019 23.39 23.57 23.35 23.50 140,421 -0.07(-0.30%)
Oct 11, 2019 23.50 23.70 23.50 23.57 630,851 +0.33(+1.42%)
Oct 10, 2019 23.06 23.28 23.06 23.24 617,279 +0.24(+1.02%)
Oct 09, 2019 22.99 23.08 22.94 23.00 108,690 +0.21(+0.93%)
Oct 08, 2019 22.97 23.07 22.79 22.79 720,478 -0.35(-1.49%)
Oct 07, 2019 23.29 23.39 23.13 23.13 189,108 -0.13(-0.57%)
Oct 04, 2019 23.19 23.28 23.04 23.27 476,484 +0.11(+0.47%)
Oct 03, 2019 22.86 23.16 22.70 23.16 348,777 +0.20(+0.89%)
Oct 02, 2019 23.30 23.33 22.92 22.95 276,066 -0.62(-2.63%)
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.