Global Energy Ishares ETF (NY: IXC )

38.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.93 29.96 29.73 29.82 636,188 -0.02(-0.08%)
Jan 30, 2018 30.23 30.23 29.84 29.84 195,063 -0.58(-1.92%)
Jan 29, 2018 30.71 30.74 30.38 30.43 183,596 -0.41(-1.31%)
Jan 26, 2018 30.78 30.88 30.71 30.83 425,539 +0.10(+0.32%)
Jan 25, 2018 31.12 31.12 30.65 30.73 259,058 -0.19(-0.60%)
Jan 24, 2018 30.94 31.09 30.78 30.92 349,505 +0.14(+0.45%)
Jan 23, 2018 30.80 30.84 30.66 30.78 213,456 -0.02(-0.05%)
Jan 22, 2018 30.36 30.80 30.35 30.80 207,126 +0.54(+1.77%)
Jan 19, 2018 30.28 30.31 30.13 30.26 108,352 -0.10(-0.32%)
Jan 18, 2018 30.47 30.50 30.32 30.36 215,950 -0.19(-0.64%)
Jan 17, 2018 30.43 30.67 30.22 30.56 342,929 +0.21(+0.69%)
Jan 16, 2018 30.73 30.73 30.32 30.35 3,757,781 -0.36(-1.16%)
Jan 12, 2018 30.70 30.70 30.70 0 +0.37(+1.23%)
Jan 11, 2018 29.97 30.43 29.92 30.33 270,763 +0.47(+1.57%)
Jan 10, 2018 30.00 30.01 29.86 29.86 372,876 -0.09(-0.30%)
Jan 09, 2018 30.02 30.05 29.88 29.95 302,404 -0.02(-0.08%)
Jan 08, 2018 29.84 30.01 29.81 29.97 314,486 +0.07(+0.24%)
Jan 05, 2018 29.94 29.94 29.72 29.90 293,661 +0.02(+0.05%)
Jan 04, 2018 29.75 29.92 29.68 29.88 335,615 +0.24(+0.82%)
Jan 03, 2018 29.34 29.68 29.32 29.64 644,018 +0.36(+1.25%)
Jan 02, 2018 28.96 29.29 28.89 29.28 250,889 +0.46(+1.60%)
Dec 29, 2017 28.81 28.81 28.81 0 +0.00(+0.00%)
Dec 28, 2017 28.79 28.83 28.73 28.81 166,384 +0.06(+0.23%)
Dec 27, 2017 28.79 28.83 28.70 28.75 147,120 -0.01(-0.03%)
Dec 26, 2017 28.61 28.78 28.55 28.76 101,587 +0.23(+0.80%)
Dec 22, 2017 28.50 28.59 28.43 28.53 153,977 +0.05(+0.17%)
Dec 21, 2017 28.08 28.57 28.04 28.48 495,079 +0.45(+1.59%)
Dec 20, 2017 27.88 28.05 27.79 28.04 176,993 +0.25(+0.89%)
Dec 19, 2017 27.80 27.88 27.76 27.79 1,007,884 -0.02(-0.06%)
Dec 18, 2017 27.66 27.90 27.66 27.80 1,040,837 +0.26(+0.93%)
Dec 15, 2017 27.74 27.74 27.54 27.55 67,065 -0.13(-0.46%)
Dec 14, 2017 27.71 27.82 27.65 27.68 256,328 -0.08(-0.29%)
Dec 13, 2017 27.84 27.84 27.71 27.76 86,100 -0.04(-0.14%)
Dec 12, 2017 27.90 27.91 27.75 27.80 84,334 +0.05(+0.17%)
Dec 11, 2017 27.64 27.83 27.61 27.75 254,375 +0.18(+0.64%)
Dec 08, 2017 27.53 27.57 27.39 27.57 113,246 +0.15(+0.55%)
Dec 07, 2017 27.33 27.45 27.27 27.42 429,623 +0.05(+0.17%)
Dec 06, 2017 27.61 27.61 27.35 27.37 336,283 -0.30(-1.07%)
Dec 05, 2017 27.80 27.82 27.65 27.67 246,227 -0.08(-0.29%)
Dec 04, 2017 27.84 28.04 27.73 27.75 298,968 -0.06(-0.20%)
Dec 01, 2017 27.71 27.92 27.68 27.80 213,266 +0.25(+0.90%)
Nov 30, 2017 27.36 27.65 27.36 27.56 367,959 +0.31(+1.14%)
Nov 29, 2017 27.23 27.33 27.09 27.25 925,556 -0.01(-0.03%)
Nov 28, 2017 27.15 27.29 27.15 27.25 143,360 +0.27(+1.01%)
Nov 27, 2017 27.26 27.26 26.98 26.98 143,376 -0.34(-1.26%)
Nov 24, 2017 27.32 27.36 27.32 27.33 82,107 +0.09(+0.32%)
Nov 22, 2017 27.24 27.29 27.19 27.24 113,531 +0.16(+0.59%)
Nov 21, 2017 27.06 27.20 27.04 27.08 1,772,789 +0.19(+0.71%)
Nov 20, 2017 26.94 26.94 26.81 26.89 109,965 -0.05(-0.18%)
Nov 17, 2017 26.86 26.97 26.83 26.94 137,909 +0.07(+0.27%)
Nov 16, 2017 26.91 26.99 26.82 26.86 308,211 -0.07(-0.27%)
Nov 15, 2017 26.98 27.03 26.85 26.94 346,229 -0.30(-1.11%)
Nov 14, 2017 27.57 27.57 27.23 27.24 142,072 -0.45(-1.61%)
Nov 13, 2017 27.69 27.79 27.61 27.69 639,450 -0.16(-0.57%)
Nov 10, 2017 27.93 27.93 27.69 27.84 74,005 -0.13(-0.46%)
Nov 09, 2017 27.82 28.02 27.76 27.97 214,249 +0.04(+0.14%)
Nov 08, 2017 27.98 28.02 27.81 27.93 131,471 -0.07(-0.26%)
Nov 07, 2017 28.10 28.13 27.91 28.00 365,210 -0.04(-0.14%)
Nov 06, 2017 27.61 28.05 27.58 28.04 165,284 +0.55(+2.00%)
Nov 03, 2017 27.45 27.56 27.38 27.49 157,957 +0.03(+0.12%)
Nov 02, 2017 27.45 27.49 27.33 27.46 102,939 +0.03(+0.12%)
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.