Global Energy Ishares ETF (NY: IXC )

40.87 +0.57 (+1.41%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.97 25.03 24.90 25.03 358,477 +0.01(+0.06%)
Sep 28, 2017 25.01 25.11 24.95 25.01 756,055 +0.07(+0.30%)
Sep 27, 2017 24.89 24.96 24.80 24.94 1,275,556 +0.02(+0.09%)
Sep 26, 2017 24.91 24.95 24.83 24.92 400,151 -0.04(-0.15%)
Sep 25, 2017 24.74 25.00 24.74 24.95 229,506 +0.26(+1.04%)
Sep 22, 2017 24.55 24.76 24.55 24.69 385,703 +0.11(+0.45%)
Sep 21, 2017 24.55 24.61 24.48 24.58 198,045 +0.04(+0.18%)
Sep 20, 2017 24.44 24.60 24.44 24.54 249,906 +0.19(+0.79%)
Sep 19, 2017 24.30 24.39 24.27 24.35 177,211 +0.10(+0.39%)
Sep 18, 2017 24.16 24.27 24.15 24.25 312,899 +0.10(+0.40%)
Sep 15, 2017 24.19 24.19 24.05 24.16 60,093 +0.00(+0.00%)
Sep 14, 2017 24.04 24.24 24.04 24.16 425,855 +0.16(+0.68%)
Sep 13, 2017 23.84 24.01 23.84 24.00 176,893 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,280 +0.07(+0.31%)
Sep 11, 2017 23.60 23.75 23.56 23.74 97,158 +0.20(+0.84%)
Sep 08, 2017 23.72 23.72 23.48 23.54 91,959 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,668 +0.14(+0.59%)
Sep 06, 2017 23.35 23.66 23.34 23.61 235,995 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.12 23.27 158,549 +0.14(+0.61%)
Sep 01, 2017 23.03 23.21 22.94 23.13 89,180 +0.16(+0.71%)
Aug 31, 2017 22.90 23.03 22.86 22.97 270,187 +0.15(+0.64%)
Aug 30, 2017 22.81 22.90 22.76 22.82 79,135 -0.06(-0.26%)
Aug 29, 2017 22.76 22.89 22.74 22.88 70,420 +0.01(+0.06%)
Aug 28, 2017 22.99 23.03 22.82 22.87 166,691 -0.10(-0.45%)
Aug 25, 2017 22.94 23.05 22.93 22.97 57,806 +0.13(+0.55%)
Aug 24, 2017 22.84 22.93 22.79 22.85 522,730 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,475 +0.13(+0.55%)
Aug 22, 2017 22.66 22.76 22.66 22.74 48,451 +0.18(+0.78%)
Aug 21, 2017 22.65 22.65 22.52 22.56 40,578 -0.11(-0.49%)
Aug 18, 2017 22.52 22.76 22.49 22.67 141,329 +0.15(+0.65%)
Aug 17, 2017 22.73 22.77 22.52 22.52 260,154 -0.27(-1.19%)
Aug 16, 2017 22.98 23.00 22.75 22.80 229,231 -0.10(-0.42%)
Aug 15, 2017 22.95 22.95 22.78 22.89 769,622 -0.10(-0.45%)
Aug 14, 2017 23.13 23.20 22.99 22.99 80,329 -0.06(-0.26%)
Aug 11, 2017 23.13 23.19 23.05 23.05 86,069 -0.14(-0.60%)
Aug 10, 2017 23.50 23.51 23.16 23.19 182,296 -0.29(-1.25%)
Aug 09, 2017 23.48 23.55 23.40 23.49 82,206 +0.01(+0.06%)
Aug 08, 2017 23.53 23.63 23.44 23.47 125,054 -0.06(-0.25%)
Aug 07, 2017 23.58 23.60 23.50 23.53 63,880 -0.10(-0.44%)
Aug 04, 2017 23.58 23.66 23.52 23.63 174,725 +0.08(+0.34%)
Aug 03, 2017 23.77 23.77 23.50 23.55 177,060 -0.21(-0.90%)
Aug 02, 2017 23.69 23.85 23.60 23.77 125,021 +0.01(+0.06%)
Aug 01, 2017 23.77 23.89 23.68 23.75 229,437 +0.09(+0.37%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,403 +0.09(+0.37%)
Jul 28, 2017 23.49 23.70 23.47 23.58 267,753 +0.02(+0.09%)
Jul 27, 2017 23.45 23.55 23.35 23.55 122,257 +0.15(+0.63%)
Jul 26, 2017 23.44 23.55 23.33 23.41 270,178 +0.10(+0.44%)
Jul 25, 2017 23.31 23.43 23.30 23.30 279,096 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.03 23.07 148,163 -0.05(-0.22%)
Jul 21, 2017 23.27 23.33 23.08 23.12 175,746 -0.21(-0.92%)
Jul 20, 2017 23.46 23.53 23.30 23.33 168,570 -0.01(-0.06%)
Jul 19, 2017 23.06 23.35 23.06 23.35 126,367 +0.30(+1.31%)
Jul 18, 2017 23.19 23.21 22.97 23.05 117,990 -0.04(-0.19%)
Jul 17, 2017 23.12 23.21 23.07 23.09 404,144 -0.07(-0.29%)
Jul 14, 2017 23.03 23.19 23.01 23.16 174,194 +0.21(+0.93%)
Jul 13, 2017 22.91 22.95 22.80 22.94 511,117 +0.05(+0.22%)
Jul 12, 2017 22.93 23.07 22.83 22.89 110,743 +0.15(+0.68%)
Jul 11, 2017 22.60 22.77 22.48 22.74 276,631 +0.13(+0.59%)
Jul 10, 2017 22.49 22.64 22.49 22.60 124,815 +0.06(+0.28%)
Jul 07, 2017 22.57 22.58 22.34 22.54 330,958 -0.07(-0.31%)
Jul 06, 2017 22.82 22.90 22.58 22.61 235,210 -0.19(-0.84%)
Jul 05, 2017 23.05 23.07 22.73 22.80 620,110 -0.39(-1.68%)
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.