Global Energy Ishares ETF (NY: IXC )

40.42 +0.15 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.19 26.24 25.93 26.00 655,493 +0.02(+0.06%)
Mar 28, 2019 25.82 26.00 25.82 25.99 321,068 +0.06(+0.24%)
Mar 27, 2019 26.10 26.14 25.76 25.93 577,998 -0.22(-0.83%)
Mar 26, 2019 26.07 26.28 26.04 26.14 708,635 +0.30(+1.16%)
Mar 25, 2019 25.81 25.90 25.71 25.84 2,191,031 -0.07(-0.27%)
Mar 22, 2019 26.32 26.33 25.85 25.91 125,448 -0.64(-2.41%)
Mar 21, 2019 26.44 26.60 26.42 26.55 132,396 +0.05(+0.20%)
Mar 20, 2019 26.29 26.68 26.23 26.50 267,457 +0.17(+0.64%)
Mar 19, 2019 26.54 26.61 26.27 26.33 191,349 -0.07(-0.26%)
Mar 18, 2019 26.10 26.41 26.10 26.40 200,755 +0.35(+1.36%)
Mar 15, 2019 26.02 26.10 25.99 26.04 135,945 +0.05(+0.18%)
Mar 14, 2019 26.03 26.12 25.97 26.00 95,261 +0.03(+0.12%)
Mar 13, 2019 25.77 25.98 25.77 25.97 98,461 +0.37(+1.45%)
Mar 12, 2019 25.52 25.71 25.52 25.59 89,139 +0.10(+0.39%)
Mar 11, 2019 25.29 25.54 25.25 25.49 330,248 +0.30(+1.19%)
Mar 08, 2019 25.18 25.21 24.97 25.19 194,652 -0.33(-1.30%)
Mar 07, 2019 25.68 25.73 25.48 25.53 151,478 -0.16(-0.63%)
Mar 06, 2019 25.80 25.84 25.61 25.69 207,757 -0.22(-0.83%)
Mar 05, 2019 25.93 25.97 25.77 25.90 194,009 +0.00(+0.00%)
Mar 04, 2019 26.03 26.03 25.63 25.90 91,736 -0.05(-0.21%)
Mar 01, 2019 25.80 25.97 25.80 25.96 705,517 +0.22(+0.87%)
Feb 28, 2019 25.93 25.93 25.65 25.73 154,187 -0.19(-0.74%)
Feb 27, 2019 25.94 26.11 25.85 25.93 138,448 +0.05(+0.21%)
Feb 26, 2019 25.84 26.02 25.83 25.87 104,744 +0.02(+0.06%)
Feb 25, 2019 25.84 25.99 25.84 25.86 677,823 +0.01(+0.03%)
Feb 22, 2019 25.92 25.95 25.78 25.85 3,045,882 +0.08(+0.33%)
Feb 21, 2019 25.99 26.01 25.71 25.76 99,434 -0.28(-1.07%)
Feb 20, 2019 25.93 26.17 25.93 26.04 214,481 +0.08(+0.30%)
Feb 19, 2019 25.73 26.05 25.73 25.97 1,347,463 +0.15(+0.60%)
Feb 15, 2019 25.64 25.81 25.64 25.81 122,078 +0.38(+1.49%)
Feb 14, 2019 25.27 25.59 25.27 25.43 292,261 +0.09(+0.37%)
Feb 13, 2019 25.22 25.52 25.22 25.34 197,734 +0.17(+0.67%)
Feb 12, 2019 25.19 25.25 25.09 25.17 93,394 +0.29(+1.18%)
Feb 11, 2019 24.73 24.92 24.68 24.88 931,244 +0.03(+0.12%)
Feb 08, 2019 24.88 24.89 24.54 24.85 317,120 -0.11(-0.43%)
Feb 07, 2019 25.29 25.29 24.78 24.95 355,038 -0.46(-1.81%)
Feb 06, 2019 25.46 25.55 25.40 25.41 286,812 -0.16(-0.62%)
Feb 05, 2019 25.46 25.59 25.46 25.57 2,184,778 +0.14(+0.55%)
Feb 04, 2019 25.22 25.43 25.07 25.43 171,914 +0.12(+0.49%)
Feb 01, 2019 25.17 25.40 25.14 25.31 2,622,105 +0.26(+1.05%)
Jan 31, 2019 24.99 25.19 24.93 25.05 333,436 +0.22(+0.87%)
Jan 30, 2019 24.68 24.91 24.55 24.83 413,089 +0.35(+1.45%)
Jan 29, 2019 24.45 24.61 24.44 24.48 338,814 +0.14(+0.57%)
Jan 28, 2019 24.28 24.34 24.12 24.34 830,644 -0.25(-1.04%)
Jan 25, 2019 24.50 24.67 24.50 24.59 2,210,380 +0.27(+1.11%)
Jan 24, 2019 24.16 24.47 24.10 24.32 245,470 +0.14(+0.57%)
Jan 23, 2019 24.42 24.45 24.01 24.18 714,402 -0.18(-0.73%)
Jan 22, 2019 24.58 24.62 24.32 24.36 505,944 -0.54(-2.17%)
Jan 18, 2019 24.78 24.92 24.69 24.90 165,234 +0.39(+1.57%)
Jan 17, 2019 24.21 24.60 24.17 24.51 630,868 +0.16(+0.67%)
Jan 16, 2019 24.38 24.50 24.29 24.35 882,431 -0.06(-0.25%)
Jan 15, 2019 24.37 24.59 24.31 24.41 1,421,387 +0.11(+0.44%)
Jan 14, 2019 24.14 24.40 24.14 24.31 1,616,397 -0.06(-0.25%)
Jan 11, 2019 24.38 24.42 24.23 24.37 107,564 -0.16(-0.66%)
Jan 10, 2019 24.29 24.57 24.21 24.53 823,691 +0.07(+0.28%)
Jan 09, 2019 24.35 24.54 24.21 24.46 335,036 +0.34(+1.41%)
Jan 08, 2019 24.18 24.25 24.01 24.12 189,681 +0.18(+0.74%)
Jan 07, 2019 23.78 24.10 23.62 23.94 214,503 +0.22(+0.94%)
Jan 04, 2019 23.40 23.74 23.40 23.72 990,886 +0.76(+3.33%)
Jan 03, 2019 23.13 23.16 22.76 22.96 190,910 -0.12(-0.50%)
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.