Global Energy Ishares ETF (NY: IXC )

40.34 +0.07 (+0.17%)
Streaming Delayed Price Updated: 3:23 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 28.12 28.13 27.92 28.08 4,391,364 -0.07(-0.24%)
Aug 29, 2018 28.05 28.24 27.99 28.14 228,403 +0.14(+0.49%)
Aug 28, 2018 28.21 28.27 27.98 28.01 226,653 -0.17(-0.59%)
Aug 27, 2018 28.05 28.21 28.05 28.17 82,761 +0.29(+1.03%)
Aug 24, 2018 27.87 28.03 27.86 27.89 98,812 +0.25(+0.91%)
Aug 23, 2018 27.71 27.73 27.61 27.64 128,457 -0.12(-0.44%)
Aug 22, 2018 27.61 27.83 27.61 27.76 262,449 +0.33(+1.22%)
Aug 21, 2018 27.51 27.63 27.40 27.42 1,420,967 +0.11(+0.39%)
Aug 20, 2018 27.17 27.38 27.17 27.32 80,704 +0.21(+0.78%)
Aug 17, 2018 27.02 27.16 26.95 27.11 447,228 +0.12(+0.45%)
Aug 16, 2018 27.02 27.13 26.98 26.98 438,789 +0.19(+0.71%)
Aug 15, 2018 27.42 27.42 26.73 26.80 510,190 -0.89(-3.23%)
Aug 14, 2018 27.80 27.87 27.60 27.69 94,271 +0.02(+0.05%)
Aug 13, 2018 27.92 27.97 27.64 27.67 94,189 -0.24(-0.87%)
Aug 10, 2018 27.87 27.93 27.72 27.92 197,624 -0.17(-0.62%)
Aug 09, 2018 28.31 28.31 28.08 28.09 291,358 -0.26(-0.91%)
Aug 08, 2018 28.41 28.41 28.19 28.35 286,632 -0.17(-0.58%)
Aug 07, 2018 28.56 28.68 28.49 28.52 1,808,714 +0.28(+0.99%)
Aug 06, 2018 28.17 28.36 28.12 28.24 197,213 +0.06(+0.22%)
Aug 03, 2018 28.14 28.21 28.08 28.17 168,996 -0.01(-0.03%)
Aug 02, 2018 28.13 28.25 27.98 28.18 144,849 -0.26(-0.91%)
Aug 01, 2018 28.53 28.53 28.30 28.44 137,122 -0.30(-1.03%)
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%)
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.