Global Energy Ishares ETF (NY: IXC )

42.81 +0.25 (+0.59%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.13 17.17 16.46 16.61 1,995,144 -0.65(-3.77%)
Apr 29, 2020 16.70 17.27 16.68 17.26 1,033,913 +1.12(+6.91%)
Apr 28, 2020 16.09 16.27 15.87 16.15 775,541 +0.29(+1.81%)
Apr 27, 2020 15.54 15.94 15.23 15.86 1,066,560 +0.29(+1.85%)
Apr 24, 2020 15.82 15.87 15.37 15.57 909,016 +0.00(+0.00%)
Apr 23, 2020 15.58 15.88 15.44 15.57 1,249,249 +0.36(+2.33%)
Apr 22, 2020 15.27 15.31 15.02 15.21 2,286,599 +0.58(+3.99%)
Apr 21, 2020 14.52 14.82 14.32 14.63 1,583,789 -0.30(-2.04%)
Apr 20, 2020 14.82 15.42 14.59 14.94 1,732,193 -0.49(-3.18%)
Apr 17, 2020 14.68 15.43 14.68 15.43 1,348,036 +0.83(+5.68%)
Apr 16, 2020 14.82 14.82 14.29 14.60 1,036,244 -0.25(-1.65%)
Apr 15, 2020 15.03 15.05 14.51 14.84 1,663,379 -0.82(-5.24%)
Apr 14, 2020 15.84 15.95 15.55 15.66 1,706,294 -0.10(-0.64%)
Apr 13, 2020 16.26 16.31 15.62 15.76 1,206,915 -0.04(-0.27%)
Apr 09, 2020 16.37 16.75 15.39 15.81 1,396,040 -0.13(-0.80%)
Apr 08, 2020 15.45 15.96 15.35 15.93 773,475 +0.66(+4.32%)
Apr 07, 2020 15.78 16.01 15.23 15.27 988,061 +0.15(+1.01%)
Apr 06, 2020 14.89 15.20 14.66 15.12 1,419,502 +0.52(+3.59%)
Apr 03, 2020 15.13 15.17 14.27 14.60 1,757,377 -0.45(-2.98%)
Apr 02, 2020 14.66 15.69 14.35 15.05 1,932,103 +1.18(+8.54%)
Apr 01, 2020 14.17 14.34 13.79 13.86 952,208 -0.42(-2.96%)
Mar 31, 2020 14.45 14.67 14.06 14.28 1,516,850 +0.39(+2.80%)
Mar 30, 2020 13.56 13.95 13.22 13.90 1,163,830 +0.35(+2.56%)
Mar 27, 2020 13.85 13.85 13.50 13.55 852,853 -0.91(-6.32%)
Mar 26, 2020 14.05 14.74 13.89 14.46 1,144,856 +0.45(+3.20%)
Mar 25, 2020 13.57 14.47 13.11 14.01 1,727,068 +0.78(+5.88%)
Mar 24, 2020 12.35 13.24 12.26 13.24 1,531,214 +1.95(+17.32%)
Mar 23, 2020 11.82 11.82 11.10 11.28 2,254,449 -0.30(-2.63%)
Mar 20, 2020 11.91 12.21 11.34 11.59 2,889,037 +0.19(+1.71%)
Mar 19, 2020 10.91 11.53 10.46 11.39 1,390,268 +0.60(+5.56%)
Mar 18, 2020 11.58 11.71 10.34 10.79 2,248,712 -1.62(-13.08%)
Mar 17, 2020 12.59 13.00 11.84 12.42 4,879,345 -0.03(-0.20%)
Mar 16, 2020 12.62 13.56 12.44 12.44 1,569,256 -2.11(-14.53%)
Mar 13, 2020 14.55 15.65 13.11 14.56 1,458,116 +1.18(+8.85%)
Mar 12, 2020 14.26 14.56 13.26 13.37 1,920,956 -2.06(-13.32%)
Mar 11, 2020 15.84 16.01 15.25 15.43 2,502,141 -0.99(-6.03%)
Mar 10, 2020 16.98 16.98 15.48 16.42 2,700,850 +0.76(+4.86%)
Mar 09, 2020 16.28 17.04 15.65 15.65 2,046,608 -3.78(-19.45%)
Mar 06, 2020 19.76 19.83 19.18 19.44 1,274,610 -0.93(-4.57%)
Mar 05, 2020 20.57 20.58 20.14 20.37 743,924 -0.64(-3.06%)
Mar 04, 2020 20.98 21.05 20.68 21.01 784,799 +0.43(+2.10%)
Mar 03, 2020 21.19 21.41 20.37 20.58 1,014,725 -0.47(-2.25%)
Mar 02, 2020 20.77 21.05 20.28 21.05 1,164,708 +0.54(+2.64%)
Feb 28, 2020 19.88 20.56 19.65 20.51 1,049,720 +0.07(+0.33%)
Feb 27, 2020 20.93 21.21 20.44 20.44 1,691,078 -0.98(-4.58%)
Feb 26, 2020 21.98 22.07 21.42 21.42 757,505 -0.41(-1.86%)
Feb 25, 2020 22.70 22.70 21.75 21.83 634,972 -0.80(-3.55%)
Feb 24, 2020 22.88 22.88 22.58 22.63 508,920 -1.06(-4.46%)
Feb 21, 2020 23.73 23.73 23.53 23.69 273,721 -0.23(-0.95%)
Feb 20, 2020 24.05 24.15 23.89 23.92 275,088 -0.11(-0.46%)
Feb 19, 2020 23.92 24.11 23.83 24.03 169,022 +0.25(+1.07%)
Feb 18, 2020 23.75 23.82 23.61 23.77 217,031 -0.15(-0.64%)
Feb 14, 2020 24.08 24.08 23.82 23.93 211,883 -0.13(-0.53%)
Feb 13, 2020 24.06 24.18 23.97 24.05 196,915 -0.17(-0.70%)
Feb 12, 2020 24.16 24.26 24.08 24.22 539,521 +0.31(+1.31%)
Feb 11, 2020 23.92 24.00 23.85 23.91 239,257 +0.25(+1.04%)
Feb 10, 2020 23.67 23.67 23.52 23.66 642,386 -0.07(-0.28%)
Feb 07, 2020 23.79 23.87 23.70 23.73 277,505 -0.27(-1.13%)
Feb 06, 2020 24.21 24.22 23.95 24.00 334,618 -0.16(-0.66%)
Feb 05, 2020 23.89 24.23 23.89 24.16 378,839 +0.65(+2.77%)
Feb 04, 2020 23.69 23.81 23.48 23.51 1,184,277 +0.19(+0.83%)
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.