Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.05 26.11 25.79 25.87 658,964 +0.02(+0.06%)
Mar 28, 2019 25.68 25.86 25.68 25.85 322,768 +0.06(+0.24%)
Mar 27, 2019 25.96 26.00 25.63 25.79 581,058 -0.21(-0.83%)
Mar 26, 2019 25.94 26.14 25.91 26.01 712,387 +0.30(+1.16%)
Mar 25, 2019 25.68 25.76 25.58 25.71 2,202,632 -0.07(-0.27%)
Mar 22, 2019 26.18 26.19 25.72 25.77 126,112 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.28 26.41 133,097 +0.05(+0.20%)
Mar 20, 2019 26.15 26.54 26.09 26.36 268,873 +0.17(+0.64%)
Mar 19, 2019 26.40 26.47 26.13 26.19 192,362 -0.07(-0.26%)
Mar 18, 2019 25.96 26.27 25.96 26.26 201,817 +0.35(+1.36%)
Mar 15, 2019 25.88 25.96 25.85 25.91 136,665 +0.05(+0.18%)
Mar 14, 2019 25.89 25.98 25.83 25.86 95,766 +0.03(+0.12%)
Mar 13, 2019 25.64 25.84 25.64 25.83 98,982 +0.37(+1.45%)
Mar 12, 2019 25.38 25.58 25.38 25.46 89,611 +0.10(+0.39%)
Mar 11, 2019 25.16 25.40 25.11 25.36 331,996 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.06 195,682 -0.33(-1.30%)
Mar 07, 2019 25.54 25.59 25.35 25.39 152,280 -0.16(-0.63%)
Mar 06, 2019 25.66 25.71 25.48 25.55 208,857 -0.21(-0.83%)
Mar 05, 2019 25.79 25.83 25.64 25.77 195,036 +0.00(+0.00%)
Mar 04, 2019 25.89 25.89 25.49 25.77 92,222 -0.05(-0.21%)
Mar 01, 2019 25.67 25.84 25.67 25.82 709,253 +0.22(+0.87%)
Feb 28, 2019 25.79 25.79 25.51 25.60 155,003 -0.19(-0.74%)
Feb 27, 2019 25.81 25.97 25.71 25.79 139,181 +0.05(+0.21%)
Feb 26, 2019 25.71 25.88 25.69 25.74 105,298 +0.02(+0.06%)
Feb 25, 2019 25.71 25.85 25.71 25.72 681,411 +0.01(+0.03%)
Feb 22, 2019 25.78 25.81 25.64 25.71 3,062,008 +0.08(+0.33%)
Feb 21, 2019 25.85 25.87 25.57 25.63 99,961 -0.28(-1.07%)
Feb 20, 2019 25.79 26.03 25.79 25.91 215,617 +0.08(+0.30%)
Feb 19, 2019 25.60 25.91 25.60 25.83 1,354,597 +0.15(+0.60%)
Feb 15, 2019 25.51 25.68 25.51 25.68 122,725 +0.38(+1.49%)
Feb 14, 2019 25.14 25.46 25.14 25.30 293,808 +0.09(+0.37%)
Feb 13, 2019 25.09 25.38 25.09 25.21 198,781 +0.17(+0.67%)
Feb 12, 2019 25.06 25.12 24.95 25.04 93,888 +0.29(+1.18%)
Feb 11, 2019 24.60 24.79 24.55 24.75 936,175 +0.03(+0.12%)
Feb 08, 2019 24.75 24.76 24.41 24.72 318,799 -0.11(-0.43%)
Feb 07, 2019 25.15 25.15 24.65 24.82 356,918 -0.46(-1.81%)
Feb 06, 2019 25.32 25.41 25.27 25.28 288,331 -0.16(-0.62%)
Feb 05, 2019 25.33 25.46 25.33 25.44 2,196,346 +0.14(+0.55%)
Feb 04, 2019 25.08 25.30 24.94 25.30 172,825 +0.12(+0.49%)
Feb 01, 2019 25.04 25.27 25.01 25.18 2,635,987 +0.26(+1.05%)
Jan 31, 2019 24.86 25.05 24.80 24.92 335,201 +0.21(+0.87%)
Jan 30, 2019 24.55 24.78 24.42 24.70 415,276 +0.35(+1.45%)
Jan 29, 2019 24.32 24.48 24.31 24.35 340,608 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 23.99 24.21 835,042 -0.25(-1.04%)
Jan 25, 2019 24.37 24.54 24.37 24.46 2,222,083 +0.27(+1.11%)
Jan 24, 2019 24.03 24.34 23.97 24.19 246,770 +0.14(+0.57%)
Jan 23, 2019 24.29 24.32 23.89 24.06 718,185 -0.18(-0.73%)
Jan 22, 2019 24.45 24.49 24.19 24.23 508,623 -0.54(-2.17%)
Jan 18, 2019 24.65 24.78 24.56 24.77 166,109 +0.38(+1.57%)
Jan 17, 2019 24.08 24.47 24.04 24.39 634,208 +0.16(+0.67%)
Jan 16, 2019 24.25 24.37 24.16 24.22 887,103 -0.06(-0.25%)
Jan 15, 2019 24.24 24.46 24.18 24.29 1,428,913 +0.11(+0.44%)
Jan 14, 2019 24.01 24.27 24.01 24.18 1,624,955 -0.06(-0.25%)
Jan 11, 2019 24.25 24.29 24.10 24.24 108,133 -0.16(-0.66%)
Jan 10, 2019 24.16 24.44 24.09 24.40 828,052 +0.07(+0.28%)
Jan 09, 2019 24.22 24.41 24.09 24.33 336,810 +0.34(+1.41%)
Jan 08, 2019 24.05 24.12 23.89 23.99 190,685 +0.18(+0.74%)
Jan 07, 2019 23.66 23.97 23.50 23.82 215,639 +0.22(+0.94%)
Jan 04, 2019 23.28 23.61 23.28 23.59 996,133 +0.76(+3.33%)
Jan 03, 2019 23.00 23.04 22.64 22.84 191,921 -0.12(-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.