Global Energy Ishares ETF (NY: IXC )

42.79 +0.23 (+0.54%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.91 24.00 23.83 23.92 316,121 -0.07(-0.30%)
Mar 30, 2017 24.08 24.14 23.95 23.99 256,842 +0.04(+0.15%)
Mar 29, 2017 23.64 23.98 23.64 23.95 154,533 +0.24(+1.03%)
Mar 28, 2017 23.51 23.75 23.45 23.71 124,368 +0.26(+1.11%)
Mar 27, 2017 23.26 23.48 23.26 23.45 259,792 -0.01(-0.03%)
Mar 24, 2017 23.53 23.57 23.44 23.46 250,526 -0.08(-0.34%)
Mar 23, 2017 23.49 23.69 23.49 23.54 244,757 -0.09(-0.37%)
Mar 22, 2017 23.52 23.67 23.44 23.62 249,621 +0.03(+0.12%)
Mar 21, 2017 23.82 23.89 23.53 23.59 209,907 -0.13(-0.54%)
Mar 20, 2017 23.69 23.75 23.59 23.72 196,701 -0.07(-0.28%)
Mar 17, 2017 23.86 23.91 23.78 23.79 122,386 -0.02(-0.09%)
Mar 16, 2017 23.93 23.94 23.73 23.81 547,126 -0.02(-0.09%)
Mar 15, 2017 23.46 23.85 23.41 23.83 370,205 +0.55(+2.35%)
Mar 14, 2017 23.38 23.40 23.15 23.28 282,163 -0.35(-1.46%)
Mar 13, 2017 23.59 23.69 23.56 23.63 155,300 +0.01(+0.06%)
Mar 10, 2017 23.72 23.75 23.47 23.62 256,724 +0.12(+0.49%)
Mar 09, 2017 23.28 23.52 23.19 23.50 456,231 +0.11(+0.46%)
Mar 08, 2017 23.87 23.93 23.38 23.39 435,375 -0.57(-2.39%)
Mar 07, 2017 24.15 24.18 23.95 23.96 204,961 -0.13(-0.55%)
Mar 06, 2017 23.98 24.12 23.95 24.10 239,846 +0.03(+0.12%)
Mar 03, 2017 24.05 24.16 24.03 24.07 228,593 +0.02(+0.09%)
Mar 02, 2017 24.10 24.22 24.04 24.05 172,750 -0.17(-0.71%)
Mar 01, 2017 24.04 24.30 24.04 24.22 938,126 +0.37(+1.54%)
Feb 28, 2017 23.85 23.95 23.81 23.85 309,772 -0.09(-0.36%)
Feb 27, 2017 23.79 23.98 23.79 23.94 456,528 +0.14(+0.61%)
Feb 24, 2017 23.90 23.94 23.72 23.80 124,318 -0.28(-1.17%)
Feb 23, 2017 24.24 24.24 23.99 24.08 206,885 +0.11(+0.45%)
Feb 22, 2017 24.14 24.15 23.95 23.97 166,076 -0.32(-1.33%)
Feb 21, 2017 24.26 24.38 24.24 24.29 517,628 +0.20(+0.84%)
Feb 17, 2017 24.09 24.09 24.09 0 -0.19(-0.77%)
Feb 16, 2017 24.54 24.57 24.25 24.28 210,548 -0.22(-0.88%)
Feb 15, 2017 24.49 24.55 24.42 24.49 373,578 -0.07(-0.29%)
Feb 14, 2017 24.57 24.57 24.32 24.57 234,154 +0.04(+0.15%)
Feb 13, 2017 24.47 24.54 24.42 24.53 267,595 +0.09(+0.38%)
Feb 10, 2017 24.39 24.54 24.39 24.44 155,302 +0.20(+0.83%)
Feb 09, 2017 24.03 24.31 24.15 24.23 624,987 +0.21(+0.87%)
Feb 08, 2017 23.90 24.03 23.65 24.03 337,749 +0.03(+0.12%)
Feb 07, 2017 24.24 24.24 23.92 24.00 158,178 -0.35(-1.42%)
Feb 06, 2017 24.57 24.57 24.30 24.34 1,754,344 -0.25(-1.02%)
Feb 03, 2017 24.49 24.67 24.42 24.60 142,917 +0.20(+0.81%)
Feb 02, 2017 24.34 24.43 24.21 24.40 281,730 +0.10(+0.43%)
Feb 01, 2017 24.57 24.57 24.15 24.29 199,301 -0.12(-0.50%)
Jan 31, 2017 24.43 24.49 24.26 24.42 329,357 +0.04(+0.15%)
Jan 30, 2017 24.68 24.68 24.34 24.38 165,196 -0.45(-1.80%)
Jan 27, 2017 24.93 24.93 24.77 24.83 75,037 -0.23(-0.92%)
Jan 26, 2017 25.15 25.19 25.01 25.06 116,900 -0.07(-0.29%)
Jan 25, 2017 25.03 25.23 25.03 25.13 469,266 +0.12(+0.46%)
Jan 24, 2017 24.80 25.09 24.80 25.01 170,247 +0.24(+0.96%)
Jan 23, 2017 24.90 24.90 24.65 24.78 203,930 -0.17(-0.69%)
Jan 20, 2017 24.96 25.09 24.88 24.95 298,401 +0.12(+0.49%)
Jan 19, 2017 24.97 24.97 24.72 24.83 99,129 -0.19(-0.75%)
Jan 18, 2017 25.07 25.12 24.95 25.01 111,345 -0.14(-0.54%)
Jan 17, 2017 25.03 25.22 25.03 25.15 156,483 +0.08(+0.32%)
Jan 13, 2017 25.07 25.07 25.07 0 +0.00(+0.00%)
Jan 12, 2017 25.29 25.29 25.01 25.07 207,867 -0.04(-0.17%)
Jan 11, 2017 24.84 25.13 24.84 25.11 188,168 +0.31(+1.25%)
Jan 10, 2017 24.96 25.05 24.80 24.80 244,080 -0.20(-0.81%)
Jan 09, 2017 25.11 25.14 24.98 25.01 2,848,483 -0.34(-1.34%)
Jan 06, 2017 25.38 25.40 25.24 25.34 93,997 -0.07(-0.28%)
Jan 05, 2017 25.40 25.52 25.33 25.42 384,204 +0.04(+0.14%)
Jan 04, 2017 25.41 25.44 25.28 25.38 355,869 +0.01(+0.03%)
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.