Global Energy Ishares ETF (NY: IXC )

29.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.10 31.14 30.89 31.04 269,223 +0.06(+0.19%)
Jun 29, 2017 31.15 31.30 30.94 30.98 81,506 -0.13(-0.42%)
Jun 28, 2017 30.93 31.23 30.91 31.11 173,355 +0.26(+0.84%)
Jun 27, 2017 30.91 31.07 30.82 30.85 189,935 +0.09(+0.29%)
Jun 26, 2017 30.91 30.93 30.67 30.76 336,122 +0.00(+0.00%)
Jun 23, 2017 30.62 30.82 30.55 30.76 681,606 +0.13(+0.42%)
Jun 22, 2017 30.58 30.78 30.50 30.63 95,334 +0.06(+0.20%)
Jun 21, 2017 30.94 31.07 30.46 30.57 277,830 -0.40(-1.29%)
Jun 20, 2017 31.17 31.17 30.77 30.97 232,263 -1.11(-3.46%)
Jun 19, 2017 32.22 32.24 32.02 32.08 67,385 -0.09(-0.28%)
Jun 16, 2017 31.87 32.19 31.76 32.17 56,412 +0.47(+1.48%)
Jun 15, 2017 31.72 31.84 31.61 31.70 50,396 -0.29(-0.91%)
Jun 14, 2017 32.57 32.57 31.90 31.99 144,282 -0.58(-1.78%)
Jun 13, 2017 32.42 32.59 32.33 32.57 90,165 +0.22(+0.68%)
Jun 12, 2017 32.40 32.58 32.25 32.35 182,956 +0.16(+0.50%)
Jun 09, 2017 31.67 32.20 31.67 32.19 126,713 +0.55(+1.74%)
Jun 08, 2017 31.64 31.83 31.61 31.64 69,002 -0.10(-0.32%)
Jun 07, 2017 32.15 32.23 31.59 31.74 75,200 -0.49(-1.52%)
Jun 06, 2017 31.86 32.24 31.85 32.23 156,294 +0.28(+0.88%)
Jun 05, 2017 31.86 32.02 31.80 31.95 57,521 +0.05(+0.16%)
Jun 02, 2017 32.06 32.06 31.76 31.90 62,065 -0.31(-0.96%)
Jun 01, 2017 32.03 32.29 31.96 32.21 47,979 +0.21(+0.66%)
May 31, 2017 32.04 32.10 31.90 32.00 78,924 -0.19(-0.59%)
May 30, 2017 32.36 32.42 32.17 32.19 250,524 -0.25(-0.77%)
May 26, 2017 32.48 32.50 32.36 32.44 45,207 -0.05(-0.15%)
May 25, 2017 32.90 33.09 32.41 32.49 137,914 -0.53(-1.61%)
May 24, 2017 33.07 33.16 32.88 33.02 52,115 -0.06(-0.18%)
May 23, 2017 33.18 33.18 33.01 33.08 41,911 -0.02(-0.06%)
May 22, 2017 33.26 33.26 32.98 33.10 102,379 +0.01(+0.03%)
May 19, 2017 32.85 33.15 32.85 33.09 118,099 +0.45(+1.38%)
May 18, 2017 32.59 32.80 32.45 32.64 69,290 -0.14(-0.43%)
May 17, 2017 33.01 33.13 32.77 32.78 61,211 -0.32(-0.97%)
May 16, 2017 33.32 33.32 33.04 33.10 88,499 -0.01(-0.03%)
May 15, 2017 33.31 33.42 33.04 33.11 159,888 +0.28(+0.85%)
May 12, 2017 32.83 32.92 32.71 32.83 103,361 +0.01(+0.03%)
May 11, 2017 33.00 33.00 32.78 32.82 721,657 -0.08(-0.24%)
May 10, 2017 32.78 33.04 32.72 32.90 298,628 +0.36(+1.11%)
May 09, 2017 32.77 32.77 32.41 32.54 193,159 -0.18(-0.55%)
May 08, 2017 32.55 32.74 32.50 32.72 151,152 +0.13(+0.40%)
May 05, 2017 32.00 32.59 31.99 32.59 191,795 +0.62(+1.94%)
May 04, 2017 32.23 32.26 31.82 31.97 561,448 -0.42(-1.30%)
May 03, 2017 32.29 32.49 32.21 32.39 93,244 +0.03(+0.09%)
May 02, 2017 32.47 32.58 32.25 32.36 119,171 -0.06(-0.19%)
May 01, 2017 32.47 32.51 32.35 32.42 58,112 -0.07(-0.22%)
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%)
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.