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 (%)
Feb 28, 2017 23.98 24.08 23.94 23.98 308,143 -0.09(-0.36%)
Feb 27, 2017 23.91 24.11 23.91 24.07 454,127 +0.14(+0.61%)
Feb 24, 2017 24.02 24.07 23.85 23.92 123,665 -0.28(-1.17%)
Feb 23, 2017 24.37 24.37 24.12 24.20 205,797 +0.11(+0.45%)
Feb 22, 2017 24.27 24.28 24.08 24.10 165,202 -0.33(-1.33%)
Feb 21, 2017 24.38 24.51 24.37 24.42 514,906 +0.20(+0.84%)
Feb 17, 2017 24.22 24.22 24.22 0 -0.19(-0.77%)
Feb 16, 2017 24.67 24.70 24.38 24.41 209,441 -0.22(-0.88%)
Feb 15, 2017 24.62 24.68 24.54 24.62 371,613 -0.07(-0.29%)
Feb 14, 2017 24.70 24.70 24.45 24.70 232,923 +0.04(+0.15%)
Feb 13, 2017 24.60 24.67 24.54 24.66 266,188 +0.09(+0.38%)
Feb 10, 2017 24.52 24.67 24.52 24.57 154,485 +0.20(+0.83%)
Feb 09, 2017 24.15 24.44 24.28 24.36 621,701 +0.21(+0.87%)
Feb 08, 2017 24.03 24.16 23.78 24.15 335,973 +0.03(+0.12%)
Feb 07, 2017 24.37 24.37 24.04 24.12 157,346 -0.35(-1.42%)
Feb 06, 2017 24.70 24.70 24.43 24.47 1,745,117 -0.25(-1.02%)
Feb 03, 2017 24.62 24.80 24.54 24.73 142,166 +0.20(+0.81%)
Feb 02, 2017 24.47 24.56 24.34 24.53 280,249 +0.11(+0.43%)
Feb 01, 2017 24.70 24.70 24.28 24.42 198,253 -0.12(-0.50%)
Jan 31, 2017 24.56 24.62 24.39 24.54 327,624 +0.04(+0.15%)
Jan 30, 2017 24.81 24.81 24.46 24.51 164,327 -0.45(-1.80%)
Jan 27, 2017 25.06 25.07 24.90 24.96 74,643 -0.23(-0.92%)
Jan 26, 2017 25.28 25.33 25.14 25.19 116,286 -0.07(-0.29%)
Jan 25, 2017 25.16 25.36 25.16 25.26 466,798 +0.12(+0.46%)
Jan 24, 2017 24.93 25.23 24.93 25.15 169,352 +0.24(+0.96%)
Jan 23, 2017 25.03 25.03 24.78 24.91 202,858 -0.17(-0.69%)
Jan 20, 2017 25.09 25.23 25.01 25.08 296,832 +0.12(+0.49%)
Jan 19, 2017 25.10 25.10 24.86 24.96 98,608 -0.19(-0.75%)
Jan 18, 2017 25.20 25.25 25.08 25.15 110,760 -0.14(-0.54%)
Jan 17, 2017 25.17 25.36 25.17 25.28 155,660 +0.08(+0.32%)
Jan 13, 2017 25.20 25.20 25.20 0 +0.00(+0.00%)
Jan 12, 2017 25.42 25.42 25.14 25.20 206,773 -0.04(-0.17%)
Jan 11, 2017 24.97 25.26 24.97 25.25 187,179 +0.31(+1.25%)
Jan 10, 2017 25.09 25.18 24.94 24.94 242,796 -0.20(-0.81%)
Jan 09, 2017 25.25 25.27 25.11 25.14 2,833,503 -0.34(-1.34%)
Jan 06, 2017 25.51 25.54 25.38 25.48 93,503 -0.07(-0.28%)
Jan 05, 2017 25.54 25.66 25.46 25.55 382,183 +0.04(+0.14%)
Jan 04, 2017 25.54 25.57 25.41 25.51 353,997 +0.01(+0.03%)
Jan 03, 2017 25.38 25.62 25.26 25.51 360,579 +0.30(+1.21%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.01(-0.03%)
Dec 29, 2016 25.23 25.28 25.17 25.21 159,960 +0.04(+0.14%)
Dec 28, 2016 25.42 25.46 25.16 25.17 234,461 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.35 25.39 90,654 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.25 25.38 25.21 25.32 219,017 +0.03(+0.12%)
Dec 21, 2016 25.33 25.37 25.23 25.29 138,893 +0.06(+0.23%)
Dec 20, 2016 25.36 25.38 25.20 25.23 468,719 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.22 25.23 117,050 -0.14(-0.54%)
Dec 16, 2016 25.33 25.41 25.25 25.36 126,730 +0.21(+0.82%)
Dec 15, 2016 25.03 25.26 24.89 25.15 969,307 -0.01(-0.03%)
Dec 14, 2016 25.65 25.66 25.12 25.16 218,362 -0.54(-2.11%)
Dec 13, 2016 25.61 25.83 25.38 25.70 702,783 +0.36(+1.41%)
Dec 12, 2016 25.65 25.73 25.29 25.35 475,707 +0.21(+0.82%)
Dec 09, 2016 25.10 25.17 25.00 25.14 836,496 +0.07(+0.29%)
Dec 08, 2016 25.03 25.10 24.83 25.07 331,499 +0.06(+0.23%)
Dec 07, 2016 24.76 25.02 24.76 25.01 1,334,922 +0.23(+0.92%)
Dec 06, 2016 24.65 24.84 24.55 24.78 204,886 +0.00(+0.00%)
Dec 05, 2016 24.79 24.92 24.69 24.78 200,264 +0.15(+0.61%)
Dec 02, 2016 24.50 24.70 24.46 24.63 874,086 +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.