Global Energy Ishares ETF (NY: IXC )

40.79 +0.49 (+1.22%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.65 27.90 27.53 27.71 458,919 +0.00(+0.00%)
Apr 27, 2018 27.70 27.81 27.59 27.71 373,260 -0.16(-0.56%)
Apr 26, 2018 27.68 27.89 27.65 27.87 161,173 +0.27(+0.98%)
Apr 25, 2018 27.41 27.63 27.26 27.60 166,790 +0.10(+0.38%)
Apr 24, 2018 27.79 27.91 27.39 27.50 230,153 -0.16(-0.60%)
Apr 23, 2018 27.49 27.69 27.38 27.66 201,606 +0.08(+0.30%)
Apr 20, 2018 27.61 27.67 27.41 27.58 226,391 -0.13(-0.46%)
Apr 19, 2018 27.75 27.94 27.61 27.71 336,977 +0.04(+0.16%)
Apr 18, 2018 27.51 27.84 27.51 27.66 818,931 +0.40(+1.48%)
Apr 17, 2018 27.14 27.31 27.03 27.26 285,196 +0.16(+0.61%)
Apr 16, 2018 27.00 27.20 26.86 27.09 1,522,102 +0.15(+0.56%)
Apr 13, 2018 26.77 27.06 26.77 26.94 2,101,864 +0.15(+0.56%)
Apr 12, 2018 26.82 26.91 26.70 26.79 1,490,434 +0.03(+0.11%)
Apr 11, 2018 26.52 26.85 26.52 26.76 632,938 +0.24(+0.90%)
Apr 10, 2018 26.19 26.70 26.17 26.52 307,844 +0.71(+2.75%)
Apr 09, 2018 25.88 26.05 25.75 25.81 402,986 +0.09(+0.35%)
Apr 06, 2018 25.93 26.08 25.47 25.72 161,427 -0.31(-1.21%)
Apr 05, 2018 25.63 26.13 25.63 26.04 151,113 +0.52(+2.02%)
Apr 04, 2018 25.11 25.57 25.01 25.52 541,376 +0.10(+0.41%)
Apr 03, 2018 25.15 25.44 24.94 25.42 330,292 +0.49(+1.95%)
Apr 02, 2018 25.30 25.34 24.65 24.93 105,289 -0.49(-1.94%)
Mar 29, 2018 25.42 25.42 25.42 0 +0.49(+1.98%)
Mar 28, 2018 25.26 25.30 24.93 24.93 95,314 -0.34(-1.33%)
Mar 27, 2018 25.58 25.68 25.20 25.27 179,052 -0.23(-0.91%)
Mar 26, 2018 25.39 25.54 25.10 25.50 850,881 +0.50(+2.01%)
Mar 23, 2018 25.26 25.45 24.96 25.00 271,456 -0.15(-0.59%)
Mar 22, 2018 25.40 25.45 25.11 25.15 107,417 -0.50(-1.95%)
Mar 21, 2018 25.12 25.78 25.10 25.65 62,636 +0.66(+2.63%)
Mar 20, 2018 24.94 25.15 24.94 24.99 103,615 +0.15(+0.60%)
Mar 19, 2018 25.12 25.12 24.74 24.84 80,584 -0.37(-1.45%)
Mar 16, 2018 25.00 25.30 25.00 25.21 175,125 +0.22(+0.90%)
Mar 15, 2018 25.17 25.25 24.85 24.98 98,813 -0.17(-0.68%)
Mar 14, 2018 25.38 25.38 25.11 25.15 83,426 -0.07(-0.30%)
Mar 13, 2018 25.51 25.63 25.19 25.23 144,612 -0.21(-0.82%)
Mar 12, 2018 25.43 25.56 25.32 25.44 198,706 +0.05(+0.21%)
Mar 09, 2018 25.19 25.42 25.19 25.39 63,365 +0.35(+1.40%)
Mar 08, 2018 25.12 25.17 24.89 25.03 461,641 -0.06(-0.24%)
Mar 07, 2018 24.87 25.09 168,732 -0.22(-0.86%)
Mar 06, 2018 25.41 25.51 25.20 25.31 463,983 +0.15(+0.59%)
Mar 05, 2018 24.82 25.22 24.82 25.16 479,236 +0.19(+0.75%)
Mar 02, 2018 24.71 25.01 24.59 24.97 668,230 +0.04(+0.18%)
Mar 01, 2018 24.95 25.18 24.75 24.93 381,638 -0.07(-0.27%)
Feb 28, 2018 25.65 25.72 25.00 25.00 201,328 -0.52(-2.05%)
Feb 27, 2018 25.86 25.98 25.52 25.52 178,251 -0.34(-1.33%)
Feb 26, 2018 25.81 25.90 25.71 25.87 230,313 +0.16(+0.61%)
Feb 23, 2018 25.39 25.72 25.39 25.71 250,259 +0.49(+1.96%)
Feb 22, 2018 25.16 25.52 25.12 25.21 290,720 +0.19(+0.75%)
Feb 21, 2018 25.33 25.49 25.03 25.03 258,224 -0.29(-1.15%)
Feb 20, 2018 25.45 25.57 25.26 25.32 181,693 -0.12(-0.47%)
Feb 16, 2018 25.44 25.44 25.44 0 -0.04(-0.18%)
Feb 15, 2018 25.57 25.57 25.13 25.48 346,646 -0.01(-0.03%)
Feb 14, 2018 24.89 25.51 24.83 25.49 195,998 +0.36(+1.43%)
Feb 13, 2018 25.19 25.13 297,356 -0.05(-0.21%)
Feb 12, 2018 25.06 25.35 24.99 25.18 845,062 +0.40(+1.60%)
Feb 09, 2018 24.93 25.04 24.01 24.79 590,686 -0.03(-0.12%)
Feb 08, 2018 25.63 25.64 24.81 24.82 517,479 -0.70(-2.76%)
Feb 07, 2018 25.95 26.01 25.51 25.52 474,283 -0.49(-1.90%)
Feb 06, 2018 25.28 26.01 25.21 26.01 1,175,602 +0.28(+1.08%)
Feb 05, 2018 26.43 26.58 25.39 25.74 738,757 -1.03(-3.83%)
Feb 02, 2018 27.35 27.35 26.68 26.76 406,967 -1.00(-3.61%)
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.