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 (%)
Aug 31, 2017 22.78 22.92 22.75 22.86 271,543 +0.15(+0.65%)
Aug 30, 2017 22.70 22.78 22.64 22.71 79,532 -0.06(-0.26%)
Aug 29, 2017 22.64 22.78 22.62 22.77 70,773 +0.01(+0.06%)
Aug 28, 2017 22.88 22.92 22.71 22.75 167,528 -0.10(-0.45%)
Aug 25, 2017 22.82 22.93 22.82 22.86 58,096 +0.12(+0.55%)
Aug 24, 2017 22.73 22.81 22.67 22.73 525,352 -0.01(-0.06%)
Aug 23, 2017 22.57 22.80 22.57 22.75 56,759 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,694 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.45 40,781 -0.11(-0.49%)
Aug 18, 2017 22.41 22.64 22.38 22.56 142,038 +0.15(+0.65%)
Aug 17, 2017 22.62 22.65 22.40 22.41 261,460 -0.27(-1.19%)
Aug 16, 2017 22.86 22.89 22.64 22.68 230,382 -0.10(-0.42%)
Aug 15, 2017 22.84 22.84 22.66 22.78 773,483 -0.10(-0.45%)
Aug 14, 2017 23.02 23.08 22.87 22.88 80,732 -0.06(-0.26%)
Aug 11, 2017 23.01 23.08 22.94 22.94 86,500 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.05 23.08 183,210 -0.29(-1.25%)
Aug 09, 2017 23.36 23.43 23.28 23.37 82,618 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.32 23.36 125,681 -0.06(-0.25%)
Aug 07, 2017 23.46 23.48 23.38 23.41 64,201 -0.10(-0.44%)
Aug 04, 2017 23.46 23.54 23.40 23.52 175,602 +0.08(+0.34%)
Aug 03, 2017 23.65 23.65 23.38 23.44 177,948 -0.21(-0.90%)
Aug 02, 2017 23.57 23.73 23.48 23.65 125,648 +0.01(+0.06%)
Aug 01, 2017 23.65 23.77 23.56 23.63 230,588 +0.09(+0.37%)
Jul 31, 2017 23.52 23.66 23.45 23.55 436,583 +0.09(+0.37%)
Jul 28, 2017 23.37 23.58 23.35 23.46 269,097 +0.02(+0.09%)
Jul 27, 2017 23.33 23.44 23.24 23.44 122,871 +0.15(+0.63%)
Jul 26, 2017 23.32 23.44 23.21 23.29 271,533 +0.10(+0.44%)
Jul 25, 2017 23.19 23.31 23.19 23.19 280,496 +0.23(+1.02%)
Jul 24, 2017 23.03 23.03 22.91 22.95 148,907 -0.05(-0.22%)
Jul 21, 2017 23.15 23.21 22.97 23.00 176,628 -0.21(-0.91%)
Jul 20, 2017 23.34 23.41 23.18 23.22 169,416 -0.01(-0.06%)
Jul 19, 2017 22.95 23.24 22.95 23.23 127,001 +0.30(+1.31%)
Jul 18, 2017 23.08 23.09 22.86 22.93 118,582 -0.04(-0.19%)
Jul 17, 2017 23.00 23.09 22.95 22.97 406,172 -0.07(-0.29%)
Jul 14, 2017 22.92 23.07 22.90 23.04 175,068 +0.21(+0.93%)
Jul 13, 2017 22.80 22.84 22.69 22.83 513,682 +0.05(+0.23%)
Jul 12, 2017 22.81 22.95 22.72 22.78 111,298 +0.15(+0.68%)
Jul 11, 2017 22.49 22.65 22.37 22.62 278,018 +0.13(+0.59%)
Jul 10, 2017 22.37 22.53 22.37 22.49 125,441 +0.06(+0.28%)
Jul 07, 2017 22.45 22.47 22.23 22.43 332,618 -0.07(-0.31%)
Jul 06, 2017 22.70 22.78 22.47 22.50 236,390 -0.19(-0.84%)
Jul 05, 2017 22.93 22.95 22.62 22.69 623,221 -0.39(-1.68%)
Jul 03, 2017 22.79 23.14 22.74 23.08 82,101 +0.34(+1.48%)
Jun 30, 2017 22.78 22.81 22.63 22.74 367,487 +0.04(+0.19%)
Jun 29, 2017 22.82 22.93 22.67 22.70 111,255 -0.10(-0.42%)
Jun 28, 2017 22.66 22.88 22.64 22.79 236,628 +0.19(+0.84%)
Jun 27, 2017 22.64 22.76 22.58 22.60 259,259 +0.07(+0.29%)
Jun 26, 2017 22.64 22.66 22.47 22.53 458,803 +0.00(+0.00%)
Jun 23, 2017 22.43 22.58 22.38 22.53 930,386 +0.10(+0.42%)
Jun 22, 2017 22.40 22.55 22.34 22.44 130,130 +0.04(+0.20%)
Jun 21, 2017 22.67 22.76 22.32 22.40 379,235 -0.29(-1.29%)
Jun 20, 2017 22.84 22.84 22.54 22.69 317,037 -0.43(-1.85%)
Jun 19, 2017 23.22 23.23 23.07 23.12 93,511 -0.06(-0.28%)
Jun 16, 2017 22.97 23.20 22.89 23.18 78,283 +0.34(+1.48%)
Jun 15, 2017 22.86 22.94 22.78 22.84 69,935 -0.21(-0.91%)
Jun 14, 2017 23.47 23.47 22.99 23.05 200,222 -0.42(-1.78%)
Jun 13, 2017 23.36 23.48 23.30 23.47 125,123 +0.16(+0.68%)
Jun 12, 2017 23.35 23.48 23.24 23.31 253,890 +0.12(+0.50%)
Jun 09, 2017 22.82 23.20 22.82 23.20 175,841 +0.40(+1.74%)
Jun 08, 2017 22.80 22.93 22.78 22.80 95,755 -0.07(-0.32%)
Jun 07, 2017 23.17 23.23 22.76 22.87 104,356 -0.35(-1.52%)
Jun 06, 2017 22.96 23.23 22.95 23.23 216,891 +0.20(+0.88%)
Jun 05, 2017 22.96 23.07 22.92 23.02 79,822 +0.04(+0.16%)
Jun 02, 2017 23.10 23.10 22.89 22.99 86,128 -0.22(-0.96%)
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.