Global Energy Ishares ETF (NY: IXC )

42.88 +0.32 (+0.76%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.85 23.95 23.81 23.85 309,772 -0.09(-0.36%)
Feb 27, 2017 23.79 23.98 23.79 23.94 456,528 +0.14(+0.61%)
Feb 24, 2017 23.90 23.94 23.72 23.80 124,318 -0.28(-1.17%)
Feb 23, 2017 24.24 24.24 23.99 24.08 206,885 +0.11(+0.45%)
Feb 22, 2017 24.14 24.15 23.95 23.97 166,076 -0.32(-1.33%)
Feb 21, 2017 24.26 24.38 24.24 24.29 517,628 +0.20(+0.84%)
Feb 17, 2017 24.09 24.09 24.09 0 -0.19(-0.77%)
Feb 16, 2017 24.54 24.57 24.25 24.28 210,548 -0.22(-0.88%)
Feb 15, 2017 24.49 24.55 24.42 24.49 373,578 -0.07(-0.29%)
Feb 14, 2017 24.57 24.57 24.32 24.57 234,154 +0.04(+0.15%)
Feb 13, 2017 24.47 24.54 24.42 24.53 267,595 +0.09(+0.38%)
Feb 10, 2017 24.39 24.54 24.39 24.44 155,302 +0.20(+0.83%)
Feb 09, 2017 24.03 24.31 24.15 24.23 624,987 +0.21(+0.87%)
Feb 08, 2017 23.90 24.03 23.65 24.03 337,749 +0.03(+0.12%)
Feb 07, 2017 24.24 24.24 23.92 24.00 158,178 -0.35(-1.42%)
Feb 06, 2017 24.57 24.57 24.30 24.34 1,754,344 -0.25(-1.02%)
Feb 03, 2017 24.49 24.67 24.42 24.60 142,917 +0.20(+0.81%)
Feb 02, 2017 24.34 24.43 24.21 24.40 281,730 +0.10(+0.43%)
Feb 01, 2017 24.57 24.57 24.15 24.29 199,301 -0.12(-0.50%)
Jan 31, 2017 24.43 24.49 24.26 24.42 329,357 +0.04(+0.15%)
Jan 30, 2017 24.68 24.68 24.34 24.38 165,196 -0.45(-1.80%)
Jan 27, 2017 24.93 24.93 24.77 24.83 75,037 -0.23(-0.92%)
Jan 26, 2017 25.15 25.19 25.01 25.06 116,900 -0.07(-0.29%)
Jan 25, 2017 25.03 25.23 25.03 25.13 469,266 +0.12(+0.46%)
Jan 24, 2017 24.80 25.09 24.80 25.01 170,247 +0.24(+0.96%)
Jan 23, 2017 24.90 24.90 24.65 24.78 203,930 -0.17(-0.69%)
Jan 20, 2017 24.96 25.09 24.88 24.95 298,401 +0.12(+0.49%)
Jan 19, 2017 24.97 24.97 24.72 24.83 99,129 -0.19(-0.75%)
Jan 18, 2017 25.07 25.12 24.95 25.01 111,345 -0.14(-0.54%)
Jan 17, 2017 25.03 25.22 25.03 25.15 156,483 +0.08(+0.32%)
Jan 13, 2017 25.07 25.07 25.07 0 +0.00(+0.00%)
Jan 12, 2017 25.29 25.29 25.01 25.07 207,867 -0.04(-0.17%)
Jan 11, 2017 24.84 25.13 24.84 25.11 188,168 +0.31(+1.25%)
Jan 10, 2017 24.96 25.05 24.80 24.80 244,080 -0.20(-0.81%)
Jan 09, 2017 25.11 25.14 24.98 25.01 2,848,483 -0.34(-1.34%)
Jan 06, 2017 25.38 25.40 25.24 25.34 93,997 -0.07(-0.28%)
Jan 05, 2017 25.40 25.52 25.33 25.42 384,204 +0.04(+0.14%)
Jan 04, 2017 25.41 25.44 25.28 25.38 355,869 +0.01(+0.03%)
Jan 03, 2017 25.25 25.49 25.13 25.37 362,486 +0.30(+1.21%)
Dec 30, 2016 25.07 25.07 25.07 0 -0.01(-0.03%)
Dec 29, 2016 25.10 25.15 25.04 25.08 160,805 +0.04(+0.14%)
Dec 28, 2016 25.29 25.32 25.03 25.04 235,700 -0.22(-0.86%)
Dec 27, 2016 25.41 25.41 25.21 25.26 91,134 +0.06(+0.23%)
Dec 23, 2016 25.20 25.20 25.20 0 +0.01(+0.06%)
Dec 22, 2016 25.11 25.24 25.08 25.19 220,175 +0.03(+0.12%)
Dec 21, 2016 25.20 25.24 25.10 25.16 139,626 +0.06(+0.23%)
Dec 20, 2016 25.23 25.25 25.06 25.10 471,194 +0.01(+0.03%)
Dec 19, 2016 25.27 25.27 25.08 25.09 117,668 -0.13(-0.54%)
Dec 16, 2016 25.19 25.28 25.12 25.23 127,399 +0.21(+0.82%)
Dec 15, 2016 24.89 25.12 24.76 25.02 974,424 -0.01(-0.03%)
Dec 14, 2016 25.51 25.52 24.99 25.03 219,515 -0.54(-2.11%)
Dec 13, 2016 25.48 25.70 25.25 25.57 706,494 +0.36(+1.41%)
Dec 12, 2016 25.51 25.59 25.16 25.21 478,219 +0.21(+0.82%)
Dec 09, 2016 24.96 25.04 24.87 25.01 840,912 +0.07(+0.29%)
Dec 08, 2016 24.89 24.96 24.70 24.94 333,249 +0.06(+0.23%)
Dec 07, 2016 24.63 24.89 24.63 24.88 1,341,970 +0.23(+0.92%)
Dec 06, 2016 24.52 24.71 24.42 24.65 205,968 +0.00(+0.00%)
Dec 05, 2016 24.66 24.79 24.56 24.65 201,321 +0.15(+0.61%)
Dec 02, 2016 24.37 24.57 24.33 24.50 878,701 +0.08(+0.32%)
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.