Global Energy Ishares ETF (NY: IXC )

42.69 +0.13 (+0.31%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.22 14.38 14.09 14.14 928,560 -0.07(-0.49%)
Sep 29, 2020 14.45 14.45 14.09 14.21 704,216 -0.32(-2.20%)
Sep 28, 2020 14.59 14.65 14.48 14.53 903,008 +0.23(+1.63%)
Sep 25, 2020 14.23 14.34 14.10 14.29 1,224,099 -0.07(-0.48%)
Sep 24, 2020 14.35 14.54 14.11 14.36 1,599,768 +0.03(+0.18%)
Sep 23, 2020 14.95 14.96 14.32 14.34 1,018,273 -0.54(-3.65%)
Sep 22, 2020 14.98 15.19 14.82 14.88 1,087,634 -0.05(-0.35%)
Sep 21, 2020 15.10 15.11 14.70 14.93 1,056,020 -0.46(-2.97%)
Sep 18, 2020 15.58 15.59 15.30 15.39 635,599 -0.27(-1.71%)
Sep 17, 2020 15.49 15.67 15.35 15.65 569,817 +0.00(+0.00%)
Sep 16, 2020 15.39 15.85 15.30 15.65 903,362 +0.35(+2.31%)
Sep 15, 2020 15.52 15.60 15.27 15.30 1,489,560 -0.07(-0.45%)
Sep 14, 2020 15.39 15.46 15.30 15.37 1,004,828 +0.02(+0.11%)
Sep 11, 2020 15.35 15.45 15.22 15.35 1,671,884 +0.04(+0.28%)
Sep 10, 2020 15.84 15.84 15.30 15.31 763,649 -0.43(-2.74%)
Sep 09, 2020 15.73 15.87 15.70 15.74 845,313 +0.17(+1.11%)
Sep 08, 2020 15.77 15.80 15.45 15.57 879,744 -0.53(-3.27%)
Sep 04, 2020 16.28 16.34 15.92 16.09 901,601 -0.06(-0.37%)
Sep 03, 2020 16.24 16.48 16.06 16.15 965,115 -0.10(-0.64%)
Sep 02, 2020 16.39 16.39 16.17 16.26 8,155,315 -0.07(-0.42%)
Sep 01, 2020 16.38 16.42 16.15 16.33 693,077 -0.06(-0.37%)
Aug 31, 2020 16.71 16.72 16.39 16.39 510,707 -0.34(-2.01%)
Aug 28, 2020 16.57 16.72 16.47 16.72 357,879 +0.27(+1.62%)
Aug 27, 2020 16.52 16.57 16.30 16.46 818,531 -0.01(-0.05%)
Aug 26, 2020 16.75 16.75 16.46 16.46 7,837,424 -0.28(-1.65%)
Aug 25, 2020 17.00 17.02 16.65 16.74 521,293 -0.17(-1.02%)
Aug 24, 2020 16.73 16.98 16.63 16.91 684,138 +0.40(+2.40%)
Aug 21, 2020 16.55 16.55 16.39 16.52 430,267 -0.14(-0.83%)
Aug 20, 2020 16.72 16.77 16.61 16.65 650,494 -0.24(-1.43%)
Aug 19, 2020 17.08 17.12 16.86 16.90 433,474 -0.14(-0.81%)
Aug 18, 2020 17.21 17.31 17.01 17.03 754,382 -0.18(-1.05%)
Aug 17, 2020 17.30 17.30 17.12 17.21 613,018 -0.04(-0.25%)
Aug 14, 2020 17.11 17.28 17.01 17.26 2,250,524 -0.01(-0.05%)
Aug 13, 2020 17.58 17.58 17.21 17.27 784,363 -0.29(-1.67%)
Aug 12, 2020 17.65 17.71 17.44 17.56 886,591 +0.27(+1.55%)
Aug 11, 2020 17.57 17.76 17.24 17.29 1,042,874 +0.04(+0.25%)
Aug 10, 2020 16.92 17.25 16.92 17.25 705,318 +0.39(+2.30%)
Aug 07, 2020 16.78 16.86 16.60 16.86 935,359 -0.05(-0.31%)
Aug 06, 2020 16.98 17.03 16.86 16.91 950,685 -0.10(-0.61%)
Aug 05, 2020 17.11 17.21 16.90 17.02 1,739,400 +0.22(+1.28%)
Aug 04, 2020 16.39 16.84 16.39 16.80 2,084,775 +0.47(+2.90%)
Aug 03, 2020 16.33 16.40 16.17 16.33 620,431 +0.10(+0.64%)
Jul 31, 2020 16.35 16.35 16.00 16.22 1,706,686 -0.28(-1.67%)
Jul 30, 2020 16.76 16.76 16.30 16.50 833,422 -0.53(-3.14%)
Jul 29, 2020 16.81 17.05 16.74 17.03 565,268 +0.28(+1.70%)
Jul 28, 2020 16.91 16.98 16.73 16.75 1,627,480 -0.26(-1.52%)
Jul 27, 2020 16.98 17.03 16.79 17.01 2,026,541 +0.04(+0.25%)
Jul 24, 2020 16.99 17.16 16.90 16.96 1,587,199 -0.03(-0.15%)
Jul 23, 2020 17.07 17.11 16.89 16.99 1,083,921 -0.12(-0.71%)
Jul 22, 2020 17.15 17.15 16.90 17.11 14,722,857 -0.14(-0.80%)
Jul 21, 2020 16.73 17.40 16.73 17.25 2,189,008 +0.72(+4.38%)
Jul 20, 2020 16.70 16.81 16.51 16.52 1,372,313 -0.22(-1.34%)
Jul 17, 2020 16.96 17.07 16.70 16.75 409,618 -0.19(-1.12%)
Jul 16, 2020 16.96 17.10 16.80 16.94 531,107 -0.12(-0.71%)
Jul 15, 2020 17.05 17.14 16.88 17.06 1,777,411 +0.33(+1.96%)
Jul 14, 2020 16.17 16.77 16.12 16.73 440,556 +0.54(+3.35%)
Jul 13, 2020 16.39 16.48 16.16 16.19 585,211 -0.04(-0.27%)
Jul 10, 2020 15.85 16.26 15.85 16.23 425,047 +0.34(+2.17%)
Jul 09, 2020 16.52 16.52 15.87 15.89 1,136,163 -0.66(-3.96%)
Jul 08, 2020 16.48 16.72 16.42 16.54 474,317 +0.07(+0.42%)
Jul 07, 2020 16.80 16.80 16.47 16.47 556,142 -0.49(-2.90%)
Jul 06, 2020 17.12 17.22 16.81 16.96 798,099 +0.14(+0.82%)
Jul 02, 2020 17.00 17.16 16.79 16.83 528,525 +0.19(+1.14%)
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.