Global Energy Ishares ETF (NY: IXC )

40.34 +0.07 (+0.17%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.13 14.35 13.76 13.98 1,550,316 +0.38(+2.80%)
Mar 30, 2020 13.26 13.65 12.93 13.60 1,189,507 +0.34(+2.56%)
Mar 27, 2020 13.55 13.55 13.20 13.26 871,669 -0.89(-6.32%)
Mar 26, 2020 13.74 14.42 13.59 14.15 1,170,114 +0.44(+3.20%)
Mar 25, 2020 13.27 14.16 12.83 13.71 1,765,171 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,997 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,304,188 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,777 +0.19(+1.71%)
Mar 19, 2020 10.67 11.28 10.24 11.15 1,420,941 +0.59(+5.56%)
Mar 18, 2020 11.33 11.45 10.12 10.56 2,298,325 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.58 12.15 4,986,996 -0.02(-0.20%)
Mar 16, 2020 12.35 13.26 12.17 12.17 1,603,878 -2.07(-14.53%)
Mar 13, 2020 14.23 15.31 12.83 14.24 1,490,285 +1.16(+8.85%)
Mar 12, 2020 13.95 14.25 12.97 13.08 1,963,338 -2.01(-13.32%)
Mar 11, 2020 15.50 15.66 14.92 15.09 2,557,344 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.14 16.06 2,760,438 +0.74(+4.86%)
Mar 09, 2020 15.93 16.67 15.31 15.32 2,091,762 -3.70(-19.45%)
Mar 06, 2020 19.33 19.40 18.77 19.02 1,302,731 -0.91(-4.57%)
Mar 05, 2020 20.12 20.14 19.70 19.93 760,337 -0.63(-3.06%)
Mar 04, 2020 20.53 20.60 20.23 20.55 802,113 +0.42(+2.10%)
Mar 03, 2020 20.74 20.95 19.93 20.13 1,037,113 -0.46(-2.25%)
Mar 02, 2020 20.32 20.60 19.84 20.60 1,190,405 +0.53(+2.64%)
Feb 28, 2020 19.45 20.12 19.22 20.07 1,072,880 +0.07(+0.33%)
Feb 27, 2020 20.48 20.75 20.00 20.00 1,728,388 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.95 20.96 774,217 -0.40(-1.86%)
Feb 25, 2020 22.21 22.21 21.28 21.36 648,981 -0.79(-3.55%)
Feb 24, 2020 22.38 22.38 22.09 22.14 520,148 -1.03(-4.46%)
Feb 21, 2020 23.22 23.22 23.02 23.18 279,760 -0.22(-0.95%)
Feb 20, 2020 23.53 23.62 23.37 23.40 281,157 -0.11(-0.46%)
Feb 19, 2020 23.40 23.59 23.31 23.51 172,752 +0.25(+1.07%)
Feb 18, 2020 23.24 23.30 23.10 23.26 221,819 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.31 23.41 216,557 -0.12(-0.53%)
Feb 13, 2020 23.54 23.66 23.45 23.53 201,259 -0.17(-0.70%)
Feb 12, 2020 23.64 23.74 23.56 23.70 551,425 +0.31(+1.31%)
Feb 11, 2020 23.40 23.48 23.34 23.39 244,536 +0.24(+1.04%)
Feb 10, 2020 23.16 23.16 23.01 23.15 656,559 -0.07(-0.29%)
Feb 07, 2020 23.28 23.35 23.19 23.22 283,628 -0.26(-1.13%)
Feb 06, 2020 23.69 23.70 23.43 23.48 342,000 -0.16(-0.67%)
Feb 05, 2020 23.38 23.71 23.38 23.64 387,197 +0.64(+2.77%)
Feb 04, 2020 23.18 23.29 22.97 23.00 1,210,405 +0.19(+0.83%)
Feb 03, 2020 23.06 23.09 22.79 22.81 543,028 -0.29(-1.25%)
Jan 31, 2020 23.38 23.38 23.02 23.10 476,620 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.40 23.80 734,151 +0.00(+0.00%)
Jan 29, 2020 24.01 24.03 23.77 23.80 410,909 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.86 23.99 428,412 +0.11(+0.45%)
Jan 27, 2020 24.03 24.09 23.86 23.88 396,664 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.34 24.49 1,045,206 -0.22(-0.87%)
Jan 23, 2020 24.55 24.74 24.38 24.71 519,505 -0.07(-0.30%)
Jan 22, 2020 24.90 24.99 24.73 24.78 418,337 -0.16(-0.63%)
Jan 21, 2020 25.19 25.19 24.91 24.94 232,529 -0.36(-1.44%)
Jan 17, 2020 25.47 25.52 25.28 25.30 534,627 -0.13(-0.52%)
Jan 16, 2020 25.54 25.61 25.42 25.44 575,441 +0.02(+0.06%)
Jan 15, 2020 25.48 25.51 25.36 25.42 307,954 -0.16(-0.61%)
Jan 14, 2020 25.51 25.59 25.39 25.58 233,981 -0.02(-0.10%)
Jan 13, 2020 25.57 25.63 25.42 25.60 298,008 +0.02(+0.10%)
Jan 10, 2020 25.70 25.70 25.54 25.58 248,340 -0.11(-0.42%)
Jan 09, 2020 25.57 25.69 25.31 25.69 1,656,820 +0.03(+0.13%)
Jan 08, 2020 25.93 25.98 25.60 25.65 831,333 -0.31(-1.21%)
Jan 07, 2020 25.99 25.99 25.71 25.97 323,438 -0.13(-0.51%)
Jan 06, 2020 25.96 26.17 25.94 26.10 512,511 +0.35(+1.35%)
Jan 03, 2020 25.89 25.97 25.69 25.75 279,277 +0.03(+0.13%)
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.