Global Energy Ishares ETF (NY: IXC )

42.68 +0.12 (+0.28%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.81 23.81 23.57 23.72 563,827 -0.23(-0.95%)
Oct 30, 2019 24.23 24.23 23.85 23.95 106,100 -0.27(-1.10%)
Oct 29, 2019 24.06 24.35 24.00 24.22 106,812 -0.01(-0.03%)
Oct 28, 2019 24.37 24.45 24.23 24.23 374,480 -0.05(-0.23%)
Oct 25, 2019 24.12 24.32 24.11 24.28 90,886 +0.14(+0.58%)
Oct 24, 2019 24.37 24.42 24.05 24.14 451,288 -0.07(-0.29%)
Oct 23, 2019 23.97 24.21 23.95 24.21 118,284 +0.25(+1.05%)
Oct 22, 2019 23.81 24.18 23.78 23.96 236,496 +0.22(+0.93%)
Oct 21, 2019 23.49 23.74 23.49 23.74 95,574 +0.31(+1.34%)
Oct 18, 2019 23.50 23.57 23.43 23.43 227,152 -0.05(-0.23%)
Oct 17, 2019 23.54 23.60 23.43 23.48 346,532 +0.06(+0.27%)
Oct 16, 2019 23.55 23.63 23.39 23.42 116,001 -0.18(-0.76%)
Oct 15, 2019 23.52 23.77 23.49 23.60 135,604 +0.10(+0.43%)
Oct 14, 2019 23.39 23.57 23.35 23.50 140,421 -0.07(-0.30%)
Oct 11, 2019 23.50 23.70 23.50 23.57 630,851 +0.33(+1.42%)
Oct 10, 2019 23.06 23.28 23.06 23.24 617,279 +0.24(+1.02%)
Oct 09, 2019 22.99 23.08 22.94 23.00 108,690 +0.21(+0.93%)
Oct 08, 2019 22.97 23.07 22.79 22.79 720,478 -0.35(-1.49%)
Oct 07, 2019 23.29 23.39 23.13 23.13 189,108 -0.13(-0.57%)
Oct 04, 2019 23.19 23.28 23.04 23.27 476,484 +0.11(+0.47%)
Oct 03, 2019 22.86 23.16 22.70 23.16 348,777 +0.20(+0.89%)
Oct 02, 2019 23.30 23.33 22.92 22.95 276,066 -0.62(-2.63%)
Oct 01, 2019 24.07 24.10 23.56 23.57 428,889 -0.40(-1.67%)
Sep 30, 2019 24.06 24.12 23.97 23.97 140,104 -0.16(-0.68%)
Sep 27, 2019 24.00 24.26 23.97 24.14 189,166 +0.08(+0.33%)
Sep 26, 2019 24.18 24.18 23.97 24.06 306,880 -0.14(-0.58%)
Sep 25, 2019 24.06 24.20 24.01 24.20 711,818 -0.01(-0.03%)
Sep 24, 2019 24.49 24.49 24.12 24.21 579,213 -0.35(-1.44%)
Sep 23, 2019 24.48 24.61 24.44 24.56 165,624 +0.01(+0.03%)
Sep 20, 2019 24.58 24.66 24.52 24.55 213,258 +0.04(+0.16%)
Sep 19, 2019 24.70 24.74 24.48 24.52 150,932 -0.02(-0.10%)
Sep 18, 2019 24.52 24.62 24.43 24.54 161,901 -0.09(-0.38%)
Sep 17, 2019 24.90 24.90 24.50 24.63 663,807 -0.24(-0.95%)
Sep 16, 2019 24.94 24.98 24.70 24.87 256,134 +0.78(+3.26%)
Sep 13, 2019 24.04 24.16 24.01 24.08 690,507 +0.12(+0.49%)
Sep 12, 2019 23.82 24.01 23.70 23.97 520,730 -0.09(-0.39%)
Sep 11, 2019 24.21 24.30 23.97 24.06 218,196 -0.05(-0.19%)
Sep 10, 2019 23.93 24.34 23.93 24.11 357,243 +0.33(+1.39%)
Sep 09, 2019 23.57 23.82 23.57 23.78 122,533 +0.37(+1.58%)
Sep 06, 2019 23.32 23.44 23.21 23.41 179,478 +0.05(+0.20%)
Sep 05, 2019 23.33 23.56 23.32 23.36 354,331 +0.26(+1.12%)
Sep 04, 2019 23.03 23.18 23.03 23.10 265,002 +0.31(+1.38%)
Sep 03, 2019 22.57 22.82 22.53 22.79 430,883 -0.10(-0.45%)
Aug 30, 2019 22.98 23.07 22.78 22.89 171,830 +0.03(+0.14%)
Aug 29, 2019 22.77 22.94 22.75 22.86 247,624 +0.28(+1.25%)
Aug 28, 2019 22.40 22.66 22.36 22.58 578,494 +0.27(+1.23%)
Aug 27, 2019 22.53 22.57 22.22 22.30 375,813 -0.08(-0.35%)
Aug 26, 2019 22.53 22.53 22.33 22.38 180,055 +0.10(+0.46%)
Aug 23, 2019 22.69 22.88 22.21 22.28 414,406 -0.61(-2.67%)
Aug 22, 2019 23.06 23.12 22.89 22.89 167,869 -0.13(-0.55%)
Aug 21, 2019 23.05 23.09 22.96 23.02 390,669 +0.24(+1.07%)
Aug 20, 2019 22.88 22.92 22.73 22.77 319,391 -0.20(-0.85%)
Aug 19, 2019 22.87 23.04 22.87 22.97 237,157 +0.37(+1.63%)
Aug 16, 2019 22.40 22.63 22.39 22.60 727,601 +0.25(+1.12%)
Aug 15, 2019 22.40 22.43 22.19 22.35 357,145 -0.13(-0.59%)
Aug 14, 2019 22.88 22.88 22.47 22.48 448,869 -0.82(-3.50%)
Aug 13, 2019 23.04 23.43 22.94 23.30 584,269 +0.19(+0.81%)
Aug 12, 2019 23.21 23.27 23.02 23.11 307,927 -0.16(-0.67%)
Aug 09, 2019 23.53 23.53 23.21 23.27 224,603 -0.21(-0.90%)
Aug 08, 2019 23.13 23.48 23.04 23.48 243,220 +0.49(+2.11%)
Aug 07, 2019 22.84 23.06 22.66 22.99 227,379 -0.13(-0.54%)
Aug 06, 2019 23.20 23.30 22.89 23.12 259,057 +0.02(+0.10%)
Aug 05, 2019 23.35 23.35 22.97 23.10 386,342 -0.68(-2.87%)
Aug 02, 2019 24.09 24.09 23.61 23.78 104,143 -0.25(-1.04%)
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.