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 (%)
Dec 31, 2018 22.77 22.87 22.49 22.64 1,879,364 +0.07(+0.31%)
Dec 28, 2018 22.77 22.87 22.47 22.57 831,053 -0.03(-0.14%)
Dec 27, 2018 22.12 22.60 21.91 22.60 1,146,474 +0.08(+0.34%)
Dec 26, 2018 21.61 22.53 21.36 22.53 1,581,983 +0.95(+4.40%)
Dec 24, 2018 22.09 22.19 21.52 21.58 635,312 -0.56(-2.51%)
Dec 21, 2018 22.32 22.63 22.02 22.13 2,231,697 -0.23(-1.03%)
Dec 20, 2018 22.70 22.97 22.27 22.36 785,135 -0.46(-2.03%)
Dec 19, 2018 23.14 23.47 22.69 22.83 6,182,287 -0.24(-1.04%)
Dec 18, 2018 23.53 23.53 22.98 23.07 704,907 -0.45(-1.90%)
Dec 17, 2018 23.91 24.00 23.40 23.51 361,187 -0.41(-1.71%)
Dec 14, 2018 24.22 24.33 23.86 23.92 677,570 -0.45(-1.87%)
Dec 13, 2018 24.27 24.49 24.21 24.38 376,137 +0.11(+0.44%)
Dec 12, 2018 24.49 24.69 24.26 24.27 611,870 +0.14(+0.60%)
Dec 11, 2018 24.51 24.52 23.94 24.13 460,483 -0.06(-0.25%)
Dec 10, 2018 24.35 24.40 23.77 24.19 731,436 -0.33(-1.33%)
Dec 07, 2018 24.98 25.29 24.45 24.51 496,172 -0.04(-0.15%)
Dec 06, 2018 24.52 24.60 24.10 24.55 1,296,367 -0.55(-2.20%)
Dec 04, 2018 25.74 25.82 25.07 25.11 681,132 -0.69(-2.67%)
Dec 03, 2018 25.77 25.89 25.53 25.79 443,830 +0.62(+2.47%)
Nov 30, 2018 25.08 25.23 24.93 25.17 336,278 -0.03(-0.12%)
Nov 29, 2018 25.07 25.36 25.07 25.20 385,921 +0.10(+0.39%)
Nov 28, 2018 24.79 25.11 24.57 25.11 584,639 +0.38(+1.53%)
Nov 27, 2018 24.66 24.82 24.60 24.73 407,020 -0.14(-0.55%)
Nov 26, 2018 24.71 24.97 24.71 24.86 7,311,267 +0.43(+1.77%)
Nov 23, 2018 24.65 24.70 24.39 24.43 505,143 -0.93(-3.68%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.47(+1.89%)
Nov 20, 2018 25.31 25.31 24.73 24.89 288,096 -0.77(-2.98%)
Nov 19, 2018 25.58 25.71 25.45 25.66 185,789 -0.08(-0.29%)
Nov 16, 2018 25.56 25.77 25.50 25.73 339,313 +0.19(+0.74%)
Nov 15, 2018 25.05 25.54 24.96 25.54 365,109 +0.42(+1.69%)
Nov 14, 2018 25.36 25.45 24.89 25.12 372,070 +0.08(+0.30%)
Nov 13, 2018 25.49 25.57 24.98 25.04 541,745 -0.58(-2.28%)
Nov 12, 2018 26.20 26.23 25.62 25.63 192,338 -0.46(-1.77%)
Nov 09, 2018 25.92 26.17 25.72 26.09 231,925 -0.11(-0.41%)
Nov 08, 2018 26.67 26.73 26.13 26.20 248,540 -0.50(-1.87%)
Nov 07, 2018 26.74 26.85 26.45 26.70 223,736 +0.28(+1.06%)
Nov 06, 2018 26.35 26.42 26.17 26.42 276,984 +0.14(+0.52%)
Nov 05, 2018 26.17 26.37 26.13 26.28 372,739 +0.42(+1.61%)
Nov 02, 2018 26.20 26.29 25.64 25.86 344,194 -0.13(-0.50%)
Nov 01, 2018 25.93 26.11 25.72 25.99 587,282 +0.08(+0.32%)
Oct 31, 2018 25.95 26.25 25.89 25.91 163,905 +0.17(+0.68%)
Oct 30, 2018 25.24 25.73 25.23 25.73 219,217 +0.52(+2.07%)
Oct 29, 2018 25.83 25.88 24.95 25.21 1,269,655 -0.41(-1.60%)
Oct 26, 2018 25.42 25.81 25.18 25.62 337,070 -0.05(-0.18%)
Oct 25, 2018 25.64 25.87 25.53 25.67 264,578 +0.30(+1.17%)
Oct 24, 2018 26.33 26.36 25.36 25.37 238,364 -0.96(-3.63%)
Oct 23, 2018 26.49 26.50 26.02 26.33 471,097 -0.64(-2.36%)
Oct 22, 2018 27.19 27.22 26.84 26.96 193,376 -0.25(-0.92%)
Oct 19, 2018 27.32 27.51 27.20 27.21 174,537 -0.04(-0.14%)
Oct 18, 2018 27.24 27.53 27.15 27.25 286,648 -0.27(-0.99%)
Oct 17, 2018 27.65 27.69 27.33 27.52 120,449 -0.22(-0.79%)
Oct 16, 2018 27.57 27.78 27.52 27.74 293,296 +0.25(+0.91%)
Oct 15, 2018 27.58 27.68 27.48 27.49 531,696 -0.03(-0.11%)
Oct 12, 2018 27.79 27.79 27.17 27.52 550,790 +0.14(+0.50%)
Oct 11, 2018 28.02 28.04 27.27 27.39 522,616 -0.83(-2.93%)
Oct 10, 2018 29.07 29.20 28.20 28.21 222,907 -0.84(-2.90%)
Oct 09, 2018 28.87 29.22 28.83 29.05 6,576,326 +0.22(+0.76%)
Oct 08, 2018 28.62 28.87 28.61 28.83 450,272 -0.06(-0.21%)
Oct 05, 2018 28.96 29.02 28.77 28.89 177,176 -0.14(-0.50%)
Oct 04, 2018 29.11 29.14 28.85 29.04 168,270 -0.16(-0.54%)
Oct 03, 2018 29.16 29.26 29.07 29.20 341,711 +0.20(+0.68%)
Oct 02, 2018 29.05 29.10 28.81 29.00 240,002 +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.