Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.75 23.96 23.73 23.80 194,510 -0.25(-1.05%)
May 30, 2019 24.28 24.29 24.01 24.06 165,036 -0.21(-0.85%)
May 29, 2019 24.13 24.26 24.01 24.26 906,341 -0.12(-0.50%)
May 28, 2019 24.64 24.68 24.38 24.39 73,210 -0.20(-0.81%)
May 24, 2019 24.64 24.67 24.43 24.59 86,246 +0.11(+0.44%)
May 23, 2019 24.76 24.76 24.35 24.48 132,130 -0.70(-2.77%)
May 22, 2019 25.38 25.43 25.14 25.18 127,200 -0.34(-1.32%)
May 21, 2019 25.35 25.55 25.35 25.51 138,751 +0.25(+0.97%)
May 20, 2019 25.26 25.35 25.21 25.27 133,823 +0.03(+0.12%)
May 17, 2019 25.26 25.41 25.21 25.24 76,605 -0.14(-0.54%)
May 16, 2019 25.28 25.48 25.28 25.38 90,687 +0.17(+0.67%)
May 15, 2019 24.97 25.24 24.91 25.21 78,485 +0.12(+0.49%)
May 14, 2019 24.96 25.21 24.96 25.08 95,713 +0.27(+1.08%)
May 13, 2019 24.98 25.07 24.72 24.82 179,687 -0.33(-1.31%)
May 10, 2019 25.02 25.21 24.80 25.15 53,676 +0.07(+0.28%)
May 09, 2019 24.94 25.11 24.79 25.08 107,289 -0.01(-0.03%)
May 08, 2019 24.99 25.21 24.95 25.08 401,746 +0.13(+0.52%)
May 07, 2019 24.98 25.01 24.74 24.95 181,603 -0.35(-1.40%)
May 06, 2019 25.06 25.38 25.06 25.31 232,767 -0.11(-0.42%)
May 03, 2019 25.42 25.53 25.38 25.41 62,144 +0.21(+0.85%)
May 02, 2019 25.46 25.51 25.20 25.20 155,631 -0.28(-1.08%)
May 01, 2019 25.88 25.94 25.47 25.48 131,778 -0.42(-1.63%)
Apr 30, 2019 26.06 26.11 25.84 25.90 2,572,173 -0.01(-0.03%)
Apr 29, 2019 25.87 25.97 25.79 25.91 186,864 -0.02(-0.09%)
Apr 26, 2019 26.09 26.09 25.76 25.93 191,513 -0.30(-1.14%)
Apr 25, 2019 26.23 26.39 26.16 26.23 63,800 -0.06(-0.23%)
Apr 24, 2019 26.69 26.69 26.27 26.29 153,271 -0.54(-2.00%)
Apr 23, 2019 26.81 26.88 26.68 26.83 94,557 +0.08(+0.32%)
Apr 22, 2019 26.46 26.79 26.46 26.74 231,920 +0.42(+1.60%)
Apr 18, 2019 26.43 26.47 26.28 26.32 121,031 -0.11(-0.41%)
Apr 17, 2019 26.54 26.54 26.40 26.43 156,809 +0.08(+0.29%)
Apr 16, 2019 26.31 26.40 26.27 26.35 71,589 +0.06(+0.23%)
Apr 15, 2019 26.41 26.47 26.29 26.29 69,807 -0.12(-0.46%)
Apr 12, 2019 26.65 26.65 26.37 26.41 82,077 +0.00(+0.00%)
Apr 11, 2019 26.41 26.56 26.30 26.41 114,137 -0.04(-0.15%)
Apr 10, 2019 26.39 26.57 26.39 26.45 336,295 +0.09(+0.35%)
Apr 09, 2019 26.57 26.57 26.32 26.36 911,286 -0.25(-0.95%)
Apr 08, 2019 26.49 26.67 26.49 26.61 184,533 +0.19(+0.73%)
Apr 05, 2019 26.11 26.42 26.11 26.42 413,253 +0.36(+1.38%)
Apr 04, 2019 25.91 26.07 25.82 26.06 68,808 +0.09(+0.35%)
Apr 03, 2019 26.20 26.21 25.90 25.97 201,896 -0.11(-0.41%)
Apr 02, 2019 26.18 26.26 26.02 26.07 397,805 -0.09(-0.35%)
Apr 01, 2019 26.04 26.21 26.04 26.17 148,657 +0.30(+1.16%)
Mar 29, 2019 26.05 26.11 25.79 25.87 658,964 +0.02(+0.06%)
Mar 28, 2019 25.68 25.86 25.68 25.85 322,768 +0.06(+0.24%)
Mar 27, 2019 25.96 26.00 25.63 25.79 581,058 -0.21(-0.83%)
Mar 26, 2019 25.94 26.14 25.91 26.01 712,387 +0.30(+1.16%)
Mar 25, 2019 25.68 25.76 25.58 25.71 2,202,632 -0.07(-0.27%)
Mar 22, 2019 26.18 26.19 25.72 25.77 126,112 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.28 26.41 133,097 +0.05(+0.20%)
Mar 20, 2019 26.15 26.54 26.09 26.36 268,873 +0.17(+0.64%)
Mar 19, 2019 26.40 26.47 26.13 26.19 192,362 -0.07(-0.26%)
Mar 18, 2019 25.96 26.27 25.96 26.26 201,817 +0.35(+1.36%)
Mar 15, 2019 25.88 25.96 25.85 25.91 136,665 +0.05(+0.18%)
Mar 14, 2019 25.89 25.98 25.83 25.86 95,766 +0.03(+0.12%)
Mar 13, 2019 25.64 25.84 25.64 25.83 98,982 +0.37(+1.45%)
Mar 12, 2019 25.38 25.58 25.38 25.46 89,611 +0.10(+0.39%)
Mar 11, 2019 25.16 25.40 25.11 25.36 331,996 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.06 195,682 -0.33(-1.30%)
Mar 07, 2019 25.54 25.59 25.35 25.39 152,280 -0.16(-0.63%)
Mar 06, 2019 25.66 25.71 25.48 25.55 208,857 -0.21(-0.83%)
Mar 05, 2019 25.79 25.83 25.64 25.77 195,036 +0.00(+0.00%)
Mar 04, 2019 25.89 25.89 25.49 25.77 92,222 -0.05(-0.21%)
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.