Global Energy Ishares ETF (NY: IXC )

24.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.62 32.64 32.45 32.49 155,754 +0.03(+0.09%)
Apr 27, 2017 32.64 32.64 32.18 32.46 137,258 -0.34(-1.04%)
Apr 26, 2017 32.81 33.18 32.76 32.80 284,227 -0.15(-0.46%)
Apr 25, 2017 32.74 33.00 32.73 32.95 140,958 +0.26(+0.80%)
Apr 24, 2017 32.69 32.84 32.61 32.69 143,432 +0.33(+1.02%)
Apr 21, 2017 32.36 32.42 32.19 32.36 225,211 -0.11(-0.34%)
Apr 20, 2017 32.41 32.65 32.40 32.47 182,847 +0.14(+0.43%)
Apr 19, 2017 32.89 32.93 32.27 32.33 676,684 -0.53(-1.61%)
Apr 18, 2017 32.94 33.14 32.75 32.86 75,846 -0.33(-0.99%)
Apr 17, 2017 33.17 33.22 33.03 33.19 84,306 +0.16(+0.48%)
Apr 13, 2017 33.53 33.54 32.98 33.03 79,821 -0.59(-1.75%)
Apr 12, 2017 33.69 33.88 33.51 33.62 432,100 -0.10(-0.30%)
Apr 11, 2017 33.73 33.73 33.39 33.72 144,777 +0.04(+0.12%)
Apr 10, 2017 33.57 33.80 33.57 33.68 47,077 +0.17(+0.51%)
Apr 07, 2017 33.58 33.67 33.46 33.51 52,592 +0.02(+0.06%)
Apr 06, 2017 33.37 33.60 33.37 33.49 72,107 +0.26(+0.78%)
Apr 05, 2017 33.60 33.87 33.22 33.23 76,193 -0.14(-0.42%)
Apr 04, 2017 33.12 33.37 32.92 33.37 213,465 +0.26(+0.80%)
Apr 03, 2017 33.22 33.25 32.82 33.10 253,046 -0.10(-0.29%)
Mar 31, 2017 33.19 33.32 33.08 33.20 227,741 -0.10(-0.30%)
Mar 30, 2017 33.42 33.51 33.25 33.30 185,035 +0.05(+0.15%)
Mar 29, 2017 32.82 33.29 32.81 33.25 111,329 +0.34(+1.03%)
Mar 28, 2017 32.63 32.96 32.55 32.91 89,598 +0.36(+1.11%)
Mar 27, 2017 32.28 32.59 32.28 32.55 187,160 -0.01(-0.03%)
Mar 24, 2017 32.66 32.71 32.54 32.56 180,485 -0.11(-0.34%)
Mar 23, 2017 32.60 32.89 32.60 32.67 176,329 -0.12(-0.37%)
Mar 22, 2017 32.65 32.86 32.53 32.79 179,833 +0.04(+0.12%)
Mar 21, 2017 33.06 33.16 32.66 32.75 151,222 -0.18(-0.54%)
Mar 20, 2017 32.89 32.97 32.75 32.93 141,708 -0.09(-0.28%)
Mar 17, 2017 33.12 33.19 33.01 33.02 88,170 -0.03(-0.09%)
Mar 16, 2017 33.22 33.23 32.94 33.05 394,162 -0.03(-0.09%)
Mar 15, 2017 32.57 33.11 32.49 33.08 266,704 +0.76(+2.35%)
Mar 14, 2017 32.46 32.48 32.14 32.32 203,277 -0.48(-1.46%)
Mar 13, 2017 32.75 32.89 32.70 32.80 111,882 +0.02(+0.06%)
Mar 10, 2017 32.92 32.97 32.58 32.78 184,950 +0.16(+0.49%)
Mar 09, 2017 32.31 32.65 32.19 32.62 328,679 +0.15(+0.46%)
Mar 08, 2017 33.14 33.22 32.46 32.47 313,654 -0.79(-2.39%)
Mar 07, 2017 33.52 33.57 33.24 33.26 147,659 -0.19(-0.55%)
Mar 06, 2017 33.29 33.48 33.24 33.45 172,791 +0.04(+0.12%)
Mar 03, 2017 33.39 33.54 33.36 33.41 164,684 +0.03(+0.09%)
Mar 02, 2017 33.45 33.61 33.37 33.38 124,453 -0.24(-0.71%)
Mar 01, 2017 33.37 33.73 33.37 33.62 675,847 +0.51(+1.54%)
Feb 28, 2017 33.11 33.25 33.05 33.11 223,167 -0.12(-0.36%)
Feb 27, 2017 33.02 33.29 33.02 33.23 328,893 +0.20(+0.61%)
Feb 24, 2017 33.17 33.24 32.93 33.03 89,562 -0.39(-1.17%)
Feb 23, 2017 33.65 33.65 33.30 33.42 149,045 +0.15(+0.45%)
Feb 22, 2017 33.51 33.52 33.25 33.27 119,645 -0.45(-1.33%)
Feb 21, 2017 33.67 33.84 33.65 33.72 372,911 +0.28(+0.84%)
Feb 17, 2017 33.44 33.44 33.44 0 -0.26(-0.77%)
Feb 16, 2017 34.07 34.10 33.66 33.70 151,684 -0.30(-0.88%)
Feb 15, 2017 34.00 34.08 33.89 34.00 269,134 -0.10(-0.29%)
Feb 14, 2017 34.10 34.10 33.76 34.10 168,690 +0.05(+0.15%)
Feb 13, 2017 33.97 34.06 33.89 34.05 192,782 +0.13(+0.38%)
Feb 10, 2017 33.86 34.06 33.86 33.92 111,883 +0.28(+0.83%)
Feb 09, 2017 33.35 33.74 33.52 33.64 450,255 +0.29(+0.87%)
Feb 08, 2017 33.18 33.36 32.83 33.35 243,322 +0.04(+0.12%)
Feb 07, 2017 33.65 33.65 33.20 33.31 113,955 -0.48(-1.42%)
Feb 06, 2017 34.11 34.11 33.74 33.79 1,263,868 -0.35(-1.03%)
Feb 03, 2017 34.00 34.24 33.89 34.14 102,961 +0.27(+0.81%)
Feb 02, 2017 33.79 33.91 33.61 33.87 202,965 +0.15(+0.43%)
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.