Global Energy Ishares ETF (NY: IXC )

40.28 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.25 25.51 25.25 25.43 398,714 +0.29(+1.14%)
Nov 29, 2017 25.13 25.23 25.00 25.14 1,002,916 -0.01(-0.03%)
Nov 28, 2017 25.06 25.19 25.05 25.15 155,342 +0.25(+1.00%)
Nov 27, 2017 25.16 25.16 24.90 24.90 155,360 -0.32(-1.26%)
Nov 24, 2017 25.21 25.25 25.21 25.22 88,970 +0.08(+0.32%)
Nov 22, 2017 25.14 25.18 25.09 25.14 123,020 +0.15(+0.59%)
Nov 21, 2017 24.98 25.10 24.96 24.99 1,920,962 +0.18(+0.71%)
Nov 20, 2017 24.86 24.86 24.74 24.81 119,156 -0.04(-0.18%)
Nov 17, 2017 24.79 24.89 24.76 24.86 149,435 +0.07(+0.27%)
Nov 16, 2017 24.84 24.91 24.75 24.79 333,972 -0.07(-0.27%)
Nov 15, 2017 24.90 24.95 24.78 24.86 375,168 -0.28(-1.11%)
Nov 14, 2017 25.44 25.44 25.13 25.14 153,947 -0.41(-1.61%)
Nov 13, 2017 25.56 25.65 25.48 25.55 692,896 -0.15(-0.57%)
Nov 10, 2017 25.78 25.78 25.56 25.70 80,191 -0.12(-0.46%)
Nov 09, 2017 25.67 25.86 25.62 25.81 232,156 +0.04(+0.14%)
Nov 08, 2017 25.82 25.86 25.67 25.78 142,459 -0.07(-0.26%)
Nov 07, 2017 25.93 25.96 25.76 25.84 395,735 -0.04(-0.14%)
Nov 06, 2017 25.48 25.89 25.46 25.88 179,099 +0.51(+2.00%)
Nov 03, 2017 25.34 25.43 25.27 25.37 171,160 +0.03(+0.12%)
Nov 02, 2017 25.34 25.37 25.22 25.34 111,543 +0.03(+0.12%)
Nov 01, 2017 25.26 25.41 25.22 25.31 271,726 +0.22(+0.88%)
Oct 31, 2017 25.02 25.19 24.98 25.09 286,989 +0.10(+0.41%)
Oct 30, 2017 25.02 24.85 24.99 111,784 +0.20(+0.80%)
Oct 27, 2017 24.57 24.83 24.44 24.79 191,562 +0.15(+0.63%)
Oct 26, 2017 24.64 24.68 24.56 24.64 112,281 +0.03(+0.10%)
Oct 25, 2017 24.78 24.81 24.53 24.61 116,846 -0.15(-0.61%)
Oct 24, 2017 24.78 24.87 24.73 24.76 93,146 +0.05(+0.21%)
Oct 23, 2017 24.82 24.92 24.69 24.71 120,664 -0.11(-0.44%)
Oct 20, 2017 24.84 24.87 24.75 24.82 197,017 +0.01(+0.03%)
Oct 19, 2017 24.74 24.90 24.73 24.81 106,825 -0.03(-0.12%)
Oct 18, 2017 24.97 25.04 24.84 24.84 207,578 -0.13(-0.50%)
Oct 17, 2017 25.00 25.03 24.87 24.97 285,370 -0.02(-0.09%)
Oct 16, 2017 25.03 25.12 24.98 24.99 208,875 +0.06(+0.24%)
Oct 13, 2017 25.03 25.15 24.93 24.93 384,123 +0.04(+0.15%)
Oct 12, 2017 24.87 24.95 24.81 24.89 467,782 -0.12(-0.47%)
Oct 11, 2017 24.96 25.03 24.89 25.01 209,086 +0.09(+0.35%)
Oct 10, 2017 25.00 25.09 24.90 24.92 58,463 +0.11(+0.43%)
Oct 09, 2017 24.81 24.88 24.80 24.82 207,759 +0.03(+0.13%)
Oct 06, 2017 24.83 24.83 24.70 24.78 125,467 -0.21(-0.82%)
Oct 05, 2017 24.93 25.02 24.93 24.99 605,499 +0.07(+0.30%)
Oct 04, 2017 24.98 25.00 24.84 24.92 1,421,253 -0.10(-0.41%)
Oct 03, 2017 24.95 25.08 24.92 25.02 447,451 +0.04(+0.18%)
Oct 02, 2017 24.84 24.98 24.71 24.98 214,964 -0.04(-0.18%)
Sep 29, 2017 24.96 25.02 24.89 25.02 358,571 +0.01(+0.06%)
Sep 28, 2017 25.00 25.11 24.95 25.00 756,252 +0.07(+0.30%)
Sep 27, 2017 24.89 24.95 24.79 24.93 1,275,888 +0.02(+0.09%)
Sep 26, 2017 24.90 24.95 24.83 24.91 400,256 -0.04(-0.15%)
Sep 25, 2017 24.73 24.99 24.73 24.95 229,566 +0.26(+1.04%)
Sep 22, 2017 24.55 24.75 24.55 24.69 385,804 +0.11(+0.45%)
Sep 21, 2017 24.55 24.60 24.47 24.58 198,097 +0.04(+0.18%)
Sep 20, 2017 24.43 24.59 24.43 24.53 249,971 +0.19(+0.79%)
Sep 19, 2017 24.29 24.39 24.26 24.34 177,257 +0.10(+0.39%)
Sep 18, 2017 24.16 24.26 24.14 24.25 312,981 +0.10(+0.40%)
Sep 15, 2017 24.18 24.18 24.05 24.15 60,109 +0.00(+0.00%)
Sep 14, 2017 24.03 24.23 24.03 24.15 425,966 +0.16(+0.68%)
Sep 13, 2017 23.83 24.01 23.83 23.99 176,939 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,309 +0.07(+0.31%)
Sep 11, 2017 23.59 23.74 23.55 23.73 97,183 +0.20(+0.84%)
Sep 08, 2017 23.71 23.71 23.47 23.53 91,983 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,695 +0.14(+0.59%)
Sep 06, 2017 23.34 23.66 23.33 23.61 236,057 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.11 23.27 158,591 +0.14(+0.61%)
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.