Global Energy Ishares ETF (NY: IXC )

38.76 -0.12 (-0.32%)
Streaming Delayed Price Updated: 2:57 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.20 29.26 28.90 28.99 587,986 +0.02(+0.06%)
Mar 28, 2019 28.78 28.98 28.78 28.97 288,002 +0.07(+0.24%)
Mar 27, 2019 29.09 29.14 28.72 28.90 518,471 -0.24(-0.83%)
Mar 26, 2019 29.07 29.30 29.03 29.14 635,655 +0.34(+1.16%)
Mar 25, 2019 28.77 28.87 28.66 28.81 1,965,382 -0.08(-0.27%)
Mar 22, 2019 29.34 29.36 28.82 28.89 112,528 -0.71(-2.41%)
Mar 21, 2019 29.47 29.65 29.45 29.60 118,760 +0.06(+0.20%)
Mar 20, 2019 29.31 29.75 29.24 29.54 239,912 +0.19(+0.64%)
Mar 19, 2019 29.59 29.66 29.28 29.35 171,642 -0.08(-0.26%)
Mar 18, 2019 29.09 29.44 29.09 29.43 180,079 +0.40(+1.36%)
Mar 15, 2019 29.01 29.09 28.97 29.03 121,944 +0.05(+0.18%)
Mar 14, 2019 29.02 29.12 28.95 28.98 85,450 +0.03(+0.12%)
Mar 13, 2019 28.73 28.96 28.73 28.95 88,321 +0.41(+1.45%)
Mar 12, 2019 28.45 28.67 28.45 28.53 79,959 +0.11(+0.39%)
Mar 11, 2019 28.20 28.47 28.15 28.42 296,236 +0.34(+1.19%)
Mar 08, 2019 28.07 28.10 27.84 28.09 174,605 -0.37(-1.30%)
Mar 07, 2019 28.63 28.68 28.40 28.46 135,878 -0.18(-0.63%)
Mar 06, 2019 28.76 28.81 28.55 28.64 186,360 -0.24(-0.83%)
Mar 05, 2019 28.90 28.95 28.73 28.88 174,029 +0.00(+0.00%)
Mar 04, 2019 29.02 29.02 28.57 28.88 82,288 -0.06(-0.21%)
Mar 01, 2019 28.77 28.96 28.77 28.94 632,858 +0.25(+0.87%)
Feb 28, 2019 28.90 28.90 28.59 28.69 138,308 -0.21(-0.74%)
Feb 27, 2019 28.92 29.11 28.82 28.90 124,189 +0.06(+0.21%)
Feb 26, 2019 28.81 29.01 28.79 28.84 93,956 +0.02(+0.06%)
Feb 25, 2019 28.81 28.97 28.81 28.83 608,015 +0.01(+0.03%)
Feb 22, 2019 28.89 28.93 28.74 28.82 2,732,194 +0.09(+0.33%)
Feb 21, 2019 28.97 29.00 28.66 28.72 89,194 -0.31(-1.07%)
Feb 20, 2019 28.90 29.17 28.90 29.03 192,392 +0.09(+0.30%)
Feb 19, 2019 28.69 29.04 28.69 28.95 1,208,691 +0.17(+0.60%)
Feb 15, 2019 28.59 28.77 28.59 28.77 109,506 +0.42(+1.49%)
Feb 14, 2019 28.17 28.53 28.17 28.35 262,161 +0.10(+0.37%)
Feb 13, 2019 28.12 28.45 28.12 28.25 177,370 +0.19(+0.67%)
Feb 12, 2019 28.09 28.15 27.97 28.06 83,775 +0.33(+1.18%)
Feb 11, 2019 27.57 27.79 27.52 27.73 835,337 +0.03(+0.12%)
Feb 08, 2019 27.73 27.75 27.36 27.70 284,460 -0.12(-0.43%)
Feb 07, 2019 28.19 28.19 27.63 27.82 318,473 -0.51(-1.81%)
Feb 06, 2019 28.38 28.48 28.32 28.33 257,274 -0.18(-0.62%)
Feb 05, 2019 28.39 28.53 28.39 28.51 1,959,773 +0.15(+0.55%)
Feb 04, 2019 28.11 28.35 27.95 28.35 154,209 +0.14(+0.49%)
Feb 01, 2019 28.06 28.32 28.03 28.22 2,352,060 +0.29(+1.05%)
Jan 31, 2019 27.86 28.08 27.79 27.92 299,096 +0.24(+0.87%)
Jan 30, 2019 27.52 27.77 27.36 27.68 370,546 +0.40(+1.45%)
Jan 29, 2019 27.26 27.43 27.24 27.29 303,920 +0.15(+0.57%)
Jan 28, 2019 27.06 27.14 26.89 27.13 745,098 -0.28(-1.04%)
Jan 25, 2019 27.31 27.50 27.31 27.42 1,982,738 +0.30(+1.11%)
Jan 24, 2019 26.93 27.28 26.86 27.11 220,190 +0.15(+0.57%)
Jan 23, 2019 27.23 27.26 26.77 26.96 640,828 -0.20(-0.73%)
Jan 22, 2019 27.41 27.45 27.11 27.16 453,838 -0.60(-2.17%)
Jan 18, 2019 27.63 27.78 27.52 27.76 148,217 +0.43(+1.57%)
Jan 17, 2019 26.99 27.42 26.94 27.33 565,896 +0.18(+0.67%)
Jan 16, 2019 27.17 27.31 27.08 27.15 791,551 -0.07(-0.25%)
Jan 15, 2019 27.17 27.42 27.10 27.22 1,275,002 +0.12(+0.44%)
Jan 14, 2019 26.91 27.20 26.91 27.10 1,449,928 -0.07(-0.25%)
Jan 11, 2019 27.17 27.23 27.01 27.17 96,486 -0.18(-0.66%)
Jan 10, 2019 27.08 27.39 26.99 27.35 738,861 +0.08(+0.28%)
Jan 09, 2019 27.15 27.36 26.99 27.27 300,532 +0.38(+1.41%)
Jan 08, 2019 26.95 27.04 26.77 26.89 170,146 +0.20(+0.74%)
Jan 07, 2019 26.51 26.86 26.33 26.69 192,412 +0.25(+0.94%)
Jan 04, 2019 26.09 26.46 26.09 26.44 888,837 +0.85(+3.33%)
Jan 03, 2019 25.78 25.82 25.38 25.59 171,249 -0.13(-0.50%)
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.