Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.74 27.74 27.74 0 -0.34(-1.21%)
Aug 30, 2018 28.13 28.14 27.92 28.08 4,390,219 -0.07(-0.24%)
Aug 29, 2018 28.05 28.24 28.00 28.15 228,343 +0.14(+0.49%)
Aug 28, 2018 28.21 28.28 27.99 28.02 226,594 -0.17(-0.59%)
Aug 27, 2018 28.06 28.21 28.06 28.18 82,739 +0.29(+1.03%)
Aug 24, 2018 27.88 28.04 27.86 27.89 98,786 +0.25(+0.91%)
Aug 23, 2018 27.72 27.73 27.61 27.64 128,423 -0.12(-0.44%)
Aug 22, 2018 27.62 27.83 27.62 27.77 262,380 +0.33(+1.22%)
Aug 21, 2018 27.52 27.64 27.41 27.43 1,420,597 +0.11(+0.39%)
Aug 20, 2018 27.18 27.38 27.18 27.33 80,683 +0.21(+0.78%)
Aug 17, 2018 27.03 27.17 26.95 27.11 447,111 +0.12(+0.45%)
Aug 16, 2018 27.02 27.14 26.98 26.99 438,674 +0.19(+0.71%)
Aug 15, 2018 27.43 27.43 26.74 26.80 510,057 -0.89(-3.23%)
Aug 14, 2018 27.80 27.88 27.61 27.70 94,246 +0.02(+0.05%)
Aug 13, 2018 27.93 27.98 27.64 27.68 94,165 -0.24(-0.87%)
Aug 10, 2018 27.88 27.94 27.73 27.92 197,573 -0.17(-0.62%)
Aug 09, 2018 28.32 28.32 28.09 28.10 291,282 -0.26(-0.91%)
Aug 08, 2018 28.42 28.42 28.20 28.36 286,557 -0.17(-0.58%)
Aug 07, 2018 28.57 28.69 28.50 28.52 1,808,243 +0.28(+0.99%)
Aug 06, 2018 28.18 28.36 28.13 28.24 197,161 +0.06(+0.22%)
Aug 03, 2018 28.14 28.22 28.09 28.18 168,952 -0.01(-0.03%)
Aug 02, 2018 28.14 28.26 27.99 28.19 144,811 -0.26(-0.91%)
Aug 01, 2018 28.54 28.54 28.31 28.45 137,086 -0.30(-1.03%)
Jul 31, 2018 28.85 28.93 28.72 28.74 82,320 +0.05(+0.18%)
Jul 30, 2018 28.73 28.80 28.66 28.69 177,217 +0.17(+0.61%)
Jul 27, 2018 28.38 28.65 28.38 28.52 497,098 -0.02(-0.05%)
Jul 26, 2018 28.34 28.55 28.32 28.53 97,415 -0.01(-0.03%)
Jul 25, 2018 28.27 28.56 28.21 28.54 91,577 +0.27(+0.97%)
Jul 24, 2018 28.08 28.43 28.08 28.27 249,990 +0.32(+1.14%)
Jul 23, 2018 28.11 28.14 27.93 27.95 172,598 -0.12(-0.43%)
Jul 20, 2018 28.11 28.13 28.00 28.07 84,877 +0.05(+0.16%)
Jul 19, 2018 27.94 28.12 27.94 28.02 143,745 +0.00(+0.00%)
Jul 18, 2018 27.89 28.05 27.67 28.02 164,360 +0.02(+0.08%)
Jul 17, 2018 27.98 28.15 27.89 28.00 1,154,020 -0.17(-0.62%)
Jul 16, 2018 28.24 28.26 27.97 28.17 510,216 -0.34(-1.20%)
Jul 13, 2018 28.38 28.60 28.33 28.52 241,821 +0.08(+0.29%)
Jul 12, 2018 28.42 28.47 28.25 28.43 180,275 +0.14(+0.48%)
Jul 11, 2018 28.64 28.75 28.18 28.30 164,430 -0.71(-2.43%)
Jul 10, 2018 28.93 29.16 28.93 29.00 346,495 +0.19(+0.66%)
Jul 09, 2018 28.60 28.81 28.57 28.81 181,243 +0.40(+1.41%)
Jul 06, 2018 28.12 28.46 28.05 28.41 128,550 +0.23(+0.81%)
Jul 05, 2018 28.38 28.46 28.11 28.18 95,091 -0.02(-0.05%)
Jul 03, 2018 28.20 28.20 28.20 0 +0.24(+0.87%)
Jul 02, 2018 28.12 28.16 27.82 27.95 427,826 -0.39(-1.36%)
Jun 29, 2018 28.53 28.34 459,265 +0.23(+0.81%)
Jun 28, 2018 28.08 28.14 27.86 28.11 976,277 +0.06(+0.22%)
Jun 27, 2018 28.01 28.36 27.95 28.05 545,194 +0.34(+1.23%)
Jun 26, 2018 27.50 27.77 27.39 27.71 546,965 +0.33(+1.22%)
Jun 25, 2018 27.79 27.82 27.25 27.38 402,938 -0.52(-1.87%)
Jun 22, 2018 27.86 28.10 27.86 27.90 124,513 +0.68(+2.51%)
Jun 21, 2018 27.54 27.55 27.17 27.22 468,155 -0.45(-1.64%)
Jun 20, 2018 27.76 27.79 27.55 27.67 271,590 +0.02(+0.05%)
Jun 19, 2018 27.45 27.72 27.39 27.66 213,995 -0.08(-0.30%)
Jun 18, 2018 27.42 27.87 27.42 27.74 117,436 +0.19(+0.71%)
Jun 15, 2018 28.08 27.51 27.55 182,651 -0.53(-1.89%)
Jun 14, 2018 28.22 28.28 28.08 28.08 113,095 -0.04(-0.16%)
Jun 13, 2018 28.22 28.28 28.04 28.12 138,204 -0.10(-0.37%)
Jun 12, 2018 28.52 28.52 28.18 28.23 126,393 -0.28(-1.00%)
Jun 11, 2018 28.35 28.66 28.35 28.51 98,428 +0.14(+0.50%)
Jun 08, 2018 28.40 28.45 28.20 28.37 173,179 -0.01(-0.03%)
Jun 07, 2018 28.17 28.53 28.17 28.38 3,673,011 +0.35(+1.25%)
Jun 06, 2018 27.86 28.03 142,989 +0.13(+0.48%)
Jun 05, 2018 27.90 28.04 27.80 27.89 352,531 -0.07(-0.24%)
Jun 04, 2018 28.21 28.43 27.93 27.96 146,940 -0.19(-0.69%)
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.