Global Energy Ishares ETF (NY: IXC )

40.35 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.38 23.38 23.02 23.10 476,620 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.40 23.80 734,151 +0.00(+0.00%)
Jan 29, 2020 24.01 24.03 23.77 23.80 410,909 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.86 23.99 428,412 +0.11(+0.45%)
Jan 27, 2020 24.03 24.09 23.86 23.88 396,664 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.34 24.49 1,045,206 -0.22(-0.87%)
Jan 23, 2020 24.55 24.74 24.38 24.71 519,505 -0.07(-0.30%)
Jan 22, 2020 24.90 24.99 24.73 24.78 418,337 -0.16(-0.63%)
Jan 21, 2020 25.19 25.19 24.91 24.94 232,529 -0.36(-1.44%)
Jan 17, 2020 25.47 25.52 25.28 25.30 534,627 -0.13(-0.52%)
Jan 16, 2020 25.54 25.61 25.42 25.44 575,441 +0.02(+0.06%)
Jan 15, 2020 25.48 25.51 25.36 25.42 307,954 -0.16(-0.61%)
Jan 14, 2020 25.51 25.59 25.39 25.58 233,981 -0.02(-0.10%)
Jan 13, 2020 25.57 25.63 25.42 25.60 298,008 +0.02(+0.10%)
Jan 10, 2020 25.70 25.70 25.54 25.58 248,340 -0.11(-0.42%)
Jan 09, 2020 25.57 25.69 25.31 25.69 1,656,820 +0.03(+0.13%)
Jan 08, 2020 25.93 25.98 25.60 25.65 831,333 -0.31(-1.21%)
Jan 07, 2020 25.99 25.99 25.71 25.97 323,438 -0.13(-0.51%)
Jan 06, 2020 25.96 26.17 25.94 26.10 512,511 +0.35(+1.35%)
Jan 03, 2020 25.89 25.97 25.69 25.75 279,277 +0.03(+0.13%)
Jan 02, 2020 25.57 25.74 25.57 25.72 330,851 +0.21(+0.81%)
Dec 31, 2019 25.32 25.54 25.32 25.51 310,214 +0.10(+0.39%)
Dec 30, 2019 25.54 25.58 25.38 25.41 254,880 -0.10(-0.39%)
Dec 27, 2019 25.65 25.66 25.49 25.51 302,721 -0.06(-0.23%)
Dec 26, 2019 25.54 25.69 25.53 25.57 448,486 +0.06(+0.23%)
Dec 24, 2019 25.51 25.56 25.46 25.51 257,887 -0.01(-0.03%)
Dec 23, 2019 25.30 25.52 25.25 25.52 489,853 +0.25(+0.98%)
Dec 20, 2019 25.24 25.31 25.20 25.27 343,205 +0.07(+0.30%)
Dec 19, 2019 25.18 25.23 25.15 25.20 279,446 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.16 482,232 +0.16(+0.63%)
Dec 17, 2019 25.06 25.18 24.97 25.01 540,721 +0.06(+0.23%)
Dec 16, 2019 24.88 25.06 24.82 24.95 560,584 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.63 24.63 509,610 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.79 256,217 +0.31(+1.26%)
Dec 11, 2019 24.46 24.62 24.42 24.48 1,774,748 +0.04(+0.16%)
Dec 10, 2019 24.45 24.53 24.40 24.44 428,667 +0.04(+0.16%)
Dec 09, 2019 24.41 24.49 24.33 24.40 1,455,642 -0.08(-0.32%)
Dec 06, 2019 24.18 24.54 24.18 24.48 626,324 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.03 24.09 326,400 -0.09(-0.39%)
Dec 04, 2019 24.01 24.23 23.96 24.18 568,377 +0.35(+1.49%)
Dec 03, 2019 23.94 23.95 23.73 23.83 976,944 -0.31(-1.27%)
Dec 02, 2019 24.24 24.33 24.14 24.14 557,270 -0.05(-0.20%)
Nov 29, 2019 24.25 24.27 24.13 24.18 5,048,403 -0.21(-0.87%)
Nov 27, 2019 24.40 24.45 24.27 24.40 162,765 +0.01(+0.03%)
Nov 26, 2019 24.59 24.59 24.35 24.39 137,564 -0.24(-0.96%)
Nov 25, 2019 24.59 24.65 24.53 24.62 232,284 +0.07(+0.29%)
Nov 22, 2019 24.70 24.77 24.55 24.55 388,963 -0.10(-0.42%)
Nov 21, 2019 24.45 24.67 24.40 24.66 284,023 +0.27(+1.10%)
Nov 20, 2019 24.22 24.51 24.12 24.39 1,047,926 +0.13(+0.52%)
Nov 19, 2019 24.55 24.55 24.26 24.26 267,784 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,573 -0.27(-1.08%)
Nov 15, 2019 24.65 24.85 24.65 24.81 223,406 +0.24(+0.96%)
Nov 14, 2019 24.67 24.74 24.50 24.57 592,302 -0.09(-0.37%)
Nov 13, 2019 24.63 24.74 24.59 24.66 152,990 -0.09(-0.35%)
Nov 12, 2019 24.88 25.00 24.67 24.75 133,758 -0.11(-0.46%)
Nov 11, 2019 24.71 24.90 24.65 24.86 134,728 -0.05(-0.19%)
Nov 08, 2019 24.85 24.93 24.73 24.91 215,921 -0.08(-0.32%)
Nov 07, 2019 24.90 25.00 24.87 24.99 231,892 +0.28(+1.15%)
Nov 06, 2019 24.98 25.08 24.64 24.70 226,120 -0.36(-1.45%)
Nov 05, 2019 25.05 25.15 24.96 25.07 765,649 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.94 181,259 +0.53(+2.16%)
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.