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 (%)
Jul 31, 2018 28.84 28.92 28.71 28.74 82,341 +0.05(+0.18%)
Jul 30, 2018 28.72 28.80 28.65 28.68 177,263 +0.17(+0.61%)
Jul 27, 2018 28.37 28.64 28.37 28.51 497,228 -0.02(-0.05%)
Jul 26, 2018 28.33 28.54 28.31 28.52 97,440 -0.01(-0.03%)
Jul 25, 2018 28.27 28.55 28.21 28.53 91,601 +0.27(+0.97%)
Jul 24, 2018 28.08 28.43 28.08 28.26 250,056 +0.32(+1.14%)
Jul 23, 2018 28.10 28.13 27.92 27.94 172,643 -0.12(-0.43%)
Jul 20, 2018 28.11 28.12 27.99 28.06 84,899 +0.05(+0.16%)
Jul 19, 2018 27.93 28.11 27.93 28.02 143,783 +0.00(+0.00%)
Jul 18, 2018 27.89 28.04 27.66 28.02 164,403 +0.02(+0.08%)
Jul 17, 2018 27.97 28.14 27.89 27.99 1,154,321 -0.17(-0.62%)
Jul 16, 2018 28.24 28.25 27.96 28.17 510,349 -0.34(-1.20%)
Jul 13, 2018 28.37 28.59 28.33 28.51 241,884 +0.08(+0.29%)
Jul 12, 2018 28.41 28.46 28.24 28.43 180,322 +0.14(+0.48%)
Jul 11, 2018 28.63 28.74 28.17 28.29 164,473 -0.71(-2.43%)
Jul 10, 2018 28.92 29.16 28.92 28.99 346,586 +0.19(+0.66%)
Jul 09, 2018 28.59 28.80 28.56 28.80 181,291 +0.40(+1.41%)
Jul 06, 2018 28.11 28.45 28.04 28.40 128,584 +0.23(+0.81%)
Jul 05, 2018 28.37 28.46 28.11 28.17 95,115 -0.02(-0.05%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.24(+0.87%)
Jul 02, 2018 28.11 28.15 27.81 27.95 427,938 -0.39(-1.36%)
Jun 29, 2018 28.52 28.33 459,385 +0.23(+0.81%)
Jun 28, 2018 28.08 28.14 27.85 28.11 976,532 +0.06(+0.22%)
Jun 27, 2018 28.00 28.36 27.95 28.05 545,336 +0.34(+1.23%)
Jun 26, 2018 27.49 27.77 27.39 27.70 547,108 +0.33(+1.22%)
Jun 25, 2018 27.78 27.82 27.24 27.37 403,043 -0.52(-1.88%)
Jun 22, 2018 27.85 28.09 27.85 27.89 124,545 +0.68(+2.51%)
Jun 21, 2018 27.53 27.54 27.16 27.21 468,277 -0.45(-1.64%)
Jun 20, 2018 27.75 27.78 27.54 27.67 271,661 +0.02(+0.05%)
Jun 19, 2018 27.44 27.71 27.38 27.65 214,050 -0.08(-0.30%)
Jun 18, 2018 27.41 27.86 27.41 27.74 117,467 +0.19(+0.71%)
Jun 15, 2018 28.07 27.50 27.54 182,699 -0.53(-1.89%)
Jun 14, 2018 28.21 28.27 28.07 28.07 113,124 -0.04(-0.16%)
Jun 13, 2018 28.21 28.27 28.04 28.12 138,240 -0.10(-0.37%)
Jun 12, 2018 28.51 28.51 28.18 28.22 126,426 -0.28(-1.00%)
Jun 11, 2018 28.34 28.65 28.34 28.51 98,453 +0.14(+0.50%)
Jun 08, 2018 28.39 28.44 28.19 28.36 173,224 -0.01(-0.03%)
Jun 07, 2018 28.16 28.52 28.16 28.37 3,673,969 +0.35(+1.25%)
Jun 06, 2018 27.85 28.02 143,027 +0.13(+0.48%)
Jun 05, 2018 27.89 28.04 27.79 27.89 352,623 -0.07(-0.24%)
Jun 04, 2018 28.21 28.42 27.92 27.95 146,978 -0.19(-0.69%)
Jun 01, 2018 28.22 28.30 28.04 28.15 263,129 +0.11(+0.40%)
May 31, 2018 28.07 28.25 27.98 28.04 1,569,589 -0.15(-0.53%)
May 30, 2018 27.69 28.23 27.63 28.18 408,279 +0.85(+3.12%)
May 29, 2018 27.25 27.49 27.18 27.33 1,065,134 -0.26(-0.95%)
May 25, 2018 27.59 27.59 27.59 0 -0.73(-2.59%)
May 24, 2018 28.50 28.50 28.18 28.33 191,969 -0.44(-1.53%)
May 23, 2018 28.74 28.82 28.51 28.77 1,058,743 -0.36(-1.23%)
May 22, 2018 29.39 29.55 29.07 29.13 434,669 -0.34(-1.14%)
May 21, 2018 29.40 29.46 29.28 29.46 228,759 +0.26(+0.90%)
May 18, 2018 29.34 29.37 29.17 29.20 252,249 -0.15(-0.51%)
May 17, 2018 29.14 29.45 29.08 29.35 525,140 +0.31(+1.06%)
May 16, 2018 29.01 29.05 28.86 29.05 137,446 +0.05(+0.18%)
May 15, 2018 28.92 29.03 28.81 28.99 306,934 -0.02(-0.08%)
May 14, 2018 28.91 29.09 28.91 29.02 1,269,639 +0.25(+0.86%)
May 11, 2018 28.80 28.92 28.72 28.77 1,447,924 +0.05(+0.18%)
May 10, 2018 28.62 28.77 28.49 28.72 8,605,429 +0.28(+0.97%)
May 09, 2018 28.18 28.61 28.18 28.44 2,025,949 +0.61(+2.18%)
May 08, 2018 27.71 27.86 27.35 27.83 505,342 +0.04(+0.13%)
May 07, 2018 27.95 28.24 27.77 27.80 296,956 +0.03(+0.11%)
May 04, 2018 27.50 27.83 27.43 27.77 248,130 +0.18(+0.65%)
May 03, 2018 27.54 27.65 27.31 27.59 104,723 -0.01(-0.03%)
May 02, 2018 27.50 27.81 27.50 27.59 504,216 +0.01(+0.05%)
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.