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 (%)
Feb 28, 2020 19.88 20.56 19.65 20.51 1,049,720 +0.07(+0.33%)
Feb 27, 2020 20.93 21.21 20.44 20.44 1,691,078 -0.98(-4.58%)
Feb 26, 2020 21.98 22.07 21.42 21.42 757,505 -0.41(-1.86%)
Feb 25, 2020 22.70 22.70 21.75 21.83 634,972 -0.80(-3.55%)
Feb 24, 2020 22.88 22.88 22.58 22.63 508,920 -1.06(-4.46%)
Feb 21, 2020 23.73 23.73 23.53 23.69 273,721 -0.23(-0.95%)
Feb 20, 2020 24.05 24.15 23.89 23.92 275,088 -0.11(-0.46%)
Feb 19, 2020 23.92 24.11 23.83 24.03 169,022 +0.25(+1.07%)
Feb 18, 2020 23.75 23.82 23.61 23.77 217,031 -0.15(-0.64%)
Feb 14, 2020 24.08 24.08 23.82 23.93 211,883 -0.13(-0.53%)
Feb 13, 2020 24.06 24.18 23.97 24.05 196,915 -0.17(-0.70%)
Feb 12, 2020 24.16 24.26 24.08 24.22 539,521 +0.31(+1.31%)
Feb 11, 2020 23.92 24.00 23.85 23.91 239,257 +0.25(+1.04%)
Feb 10, 2020 23.67 23.67 23.52 23.66 642,386 -0.07(-0.28%)
Feb 07, 2020 23.79 23.87 23.70 23.73 277,505 -0.27(-1.13%)
Feb 06, 2020 24.21 24.22 23.95 24.00 334,618 -0.16(-0.66%)
Feb 05, 2020 23.89 24.23 23.89 24.16 378,839 +0.65(+2.77%)
Feb 04, 2020 23.69 23.81 23.48 23.51 1,184,277 +0.19(+0.83%)
Feb 03, 2020 23.57 23.60 23.29 23.32 531,306 -0.30(-1.25%)
Jan 31, 2020 23.90 23.90 23.53 23.61 466,332 -0.71(-2.92%)
Jan 30, 2020 24.04 24.32 23.92 24.32 718,304 +0.00(+0.00%)
Jan 29, 2020 24.54 24.56 24.30 24.32 402,038 -0.19(-0.79%)
Jan 28, 2020 24.48 24.59 24.39 24.52 419,164 +0.11(+0.45%)
Jan 27, 2020 24.56 24.62 24.38 24.41 388,102 -0.63(-2.50%)
Jan 24, 2020 25.22 25.23 24.88 25.03 1,022,643 -0.22(-0.87%)
Jan 23, 2020 25.09 25.29 24.92 25.25 508,291 -0.08(-0.30%)
Jan 22, 2020 25.45 25.54 25.28 25.33 409,307 -0.16(-0.63%)
Jan 21, 2020 25.74 25.74 25.46 25.49 227,509 -0.37(-1.44%)
Jan 17, 2020 26.03 26.08 25.83 25.86 523,086 -0.14(-0.52%)
Jan 16, 2020 26.11 26.18 25.98 26.00 563,019 +0.02(+0.07%)
Jan 15, 2020 26.04 26.07 25.92 25.98 301,306 -0.16(-0.61%)
Jan 14, 2020 26.07 26.16 25.95 26.14 228,930 -0.03(-0.10%)
Jan 13, 2020 26.13 26.19 25.98 26.17 291,575 +0.03(+0.10%)
Jan 10, 2020 26.27 26.27 26.11 26.14 242,979 -0.11(-0.42%)
Jan 09, 2020 26.13 26.26 25.87 26.25 1,621,055 +0.03(+0.13%)
Jan 08, 2020 26.50 26.56 26.17 26.22 813,388 -0.32(-1.21%)
Jan 07, 2020 26.57 26.57 26.28 26.54 316,456 -0.14(-0.51%)
Jan 06, 2020 26.53 26.75 26.51 26.67 501,447 +0.36(+1.35%)
Jan 03, 2020 26.46 26.54 26.26 26.32 273,248 +0.03(+0.13%)
Jan 02, 2020 26.13 26.31 26.13 26.29 323,709 +0.21(+0.81%)
Dec 31, 2019 25.88 26.10 25.88 26.07 303,517 +0.10(+0.39%)
Dec 30, 2019 26.11 26.14 25.94 25.97 249,378 -0.10(-0.39%)
Dec 27, 2019 26.22 26.23 26.05 26.07 296,187 -0.06(-0.23%)
Dec 26, 2019 26.11 26.26 26.10 26.13 438,805 +0.06(+0.23%)
Dec 24, 2019 26.07 26.13 26.02 26.07 252,320 -0.01(-0.03%)
Dec 23, 2019 25.86 26.08 25.80 26.08 479,279 +0.25(+0.98%)
Dec 20, 2019 25.80 25.87 25.75 25.83 335,797 +0.08(+0.30%)
Dec 19, 2019 25.74 25.79 25.70 25.75 273,414 +0.03(+0.13%)
Dec 18, 2019 25.60 25.83 25.60 25.72 471,823 +0.16(+0.63%)
Dec 17, 2019 25.61 25.74 25.52 25.56 529,049 +0.06(+0.23%)
Dec 16, 2019 25.43 25.61 25.37 25.50 548,483 +0.98(+4.01%)
Dec 13, 2019 24.73 24.88 24.52 24.52 512,048 -0.16(-0.64%)
Dec 12, 2019 24.36 24.73 24.32 24.67 257,443 +0.31(+1.26%)
Dec 11, 2019 24.34 24.50 24.30 24.37 1,783,240 +0.04(+0.16%)
Dec 10, 2019 24.34 24.41 24.28 24.33 430,718 +0.04(+0.16%)
Dec 09, 2019 24.30 24.37 24.21 24.29 1,462,607 -0.08(-0.32%)
Dec 06, 2019 24.07 24.42 24.07 24.37 629,321 +0.39(+1.64%)
Dec 05, 2019 24.17 24.17 23.92 23.97 327,962 -0.09(-0.39%)
Dec 04, 2019 23.90 24.12 23.85 24.07 571,097 +0.35(+1.49%)
Dec 03, 2019 23.83 23.84 23.61 23.72 981,619 -0.31(-1.27%)
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.