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 (%)
May 31, 2018 27.92 28.11 27.84 27.89 1,577,483 -0.15(-0.53%)
May 30, 2018 27.55 28.09 27.49 28.04 410,332 +0.85(+3.12%)
May 29, 2018 27.11 27.36 27.05 27.20 1,070,491 -0.26(-0.95%)
May 25, 2018 27.46 27.46 27.46 0 -0.73(-2.59%)
May 24, 2018 28.36 28.36 28.04 28.19 192,934 -0.44(-1.53%)
May 23, 2018 28.59 28.68 28.36 28.62 1,064,069 -0.36(-1.23%)
May 22, 2018 29.24 29.40 28.92 28.98 436,855 -0.33(-1.14%)
May 21, 2018 29.25 29.32 29.13 29.32 229,909 +0.26(+0.90%)
May 18, 2018 29.20 29.23 29.03 29.06 253,518 -0.15(-0.51%)
May 17, 2018 29.00 29.30 28.94 29.20 527,782 +0.31(+1.06%)
May 16, 2018 28.86 28.90 28.71 28.90 138,138 +0.05(+0.18%)
May 15, 2018 28.77 28.88 28.67 28.85 308,478 -0.02(-0.08%)
May 14, 2018 28.77 28.94 28.77 28.87 1,276,025 +0.25(+0.86%)
May 11, 2018 28.65 28.77 28.58 28.62 1,455,206 +0.05(+0.18%)
May 10, 2018 28.48 28.62 28.34 28.57 8,648,713 +0.28(+0.97%)
May 09, 2018 28.04 28.47 28.04 28.30 2,036,139 +0.60(+2.18%)
May 08, 2018 27.57 27.72 27.21 27.69 507,884 +0.04(+0.13%)
May 07, 2018 27.81 28.10 27.63 27.66 298,450 +0.03(+0.11%)
May 04, 2018 27.36 27.69 27.29 27.63 249,378 +0.18(+0.65%)
May 03, 2018 27.40 27.51 27.17 27.45 105,250 -0.01(-0.03%)
May 02, 2018 27.37 27.67 27.37 27.46 506,753 +0.01(+0.05%)
May 01, 2018 27.48 27.51 27.16 27.44 546,130 -0.13(-0.46%)
Apr 30, 2018 27.50 27.76 27.38 27.57 461,348 +0.00(+0.00%)
Apr 27, 2018 27.55 27.66 27.45 27.57 375,236 -0.16(-0.56%)
Apr 26, 2018 27.54 27.74 27.50 27.72 162,026 +0.27(+0.98%)
Apr 25, 2018 27.26 27.49 27.12 27.46 167,673 +0.10(+0.38%)
Apr 24, 2018 27.64 27.76 27.25 27.35 231,371 -0.16(-0.60%)
Apr 23, 2018 27.34 27.55 27.23 27.52 202,673 +0.08(+0.30%)
Apr 20, 2018 27.46 27.52 27.27 27.43 227,589 -0.13(-0.46%)
Apr 19, 2018 27.60 27.79 27.46 27.56 338,761 +0.04(+0.16%)
Apr 18, 2018 27.37 27.69 27.37 27.52 823,265 +0.40(+1.48%)
Apr 17, 2018 27.00 27.16 26.89 27.11 286,705 +0.16(+0.61%)
Apr 16, 2018 26.85 27.06 26.72 26.95 1,530,157 +0.15(+0.56%)
Apr 13, 2018 26.63 26.92 26.63 26.80 2,112,987 +0.15(+0.56%)
Apr 12, 2018 26.68 26.77 26.56 26.65 1,498,322 +0.03(+0.11%)
Apr 11, 2018 26.38 26.71 26.38 26.62 636,288 +0.24(+0.90%)
Apr 10, 2018 26.05 26.56 26.03 26.38 309,473 +0.71(+2.75%)
Apr 09, 2018 25.74 25.92 25.61 25.68 405,119 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,281 -0.31(-1.21%)
Apr 05, 2018 25.49 25.99 25.49 25.90 151,912 +0.51(+2.02%)
Apr 04, 2018 24.98 25.44 24.88 25.39 544,241 +0.10(+0.41%)
Apr 03, 2018 25.02 25.30 24.80 25.28 332,040 +0.48(+1.95%)
Apr 02, 2018 25.17 25.21 24.52 24.80 105,847 -0.49(-1.94%)
Mar 29, 2018 25.29 25.29 25.29 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.16 24.80 24.80 95,818 -0.33(-1.33%)
Mar 27, 2018 25.45 25.54 25.07 25.13 179,999 -0.23(-0.91%)
Mar 26, 2018 25.26 25.40 24.97 25.36 855,384 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,893 -0.15(-0.59%)
Mar 22, 2018 25.27 25.32 24.98 25.01 107,986 -0.50(-1.95%)
Mar 21, 2018 24.99 25.64 24.97 25.51 62,968 +0.66(+2.63%)
Mar 20, 2018 24.81 25.01 24.81 24.86 104,163 +0.15(+0.60%)
Mar 19, 2018 24.98 24.98 24.61 24.71 81,010 -0.36(-1.45%)
Mar 16, 2018 24.87 25.16 24.87 25.07 176,052 +0.22(+0.90%)
Mar 15, 2018 25.04 25.12 24.72 24.85 99,336 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.98 25.02 83,868 -0.07(-0.30%)
Mar 13, 2018 25.37 25.50 25.06 25.10 145,377 -0.21(-0.82%)
Mar 12, 2018 25.30 25.42 25.19 25.30 199,757 +0.05(+0.21%)
Mar 09, 2018 25.06 25.28 25.06 25.25 63,700 +0.35(+1.40%)
Mar 08, 2018 24.98 25.04 24.76 24.90 464,083 -0.06(-0.24%)
Mar 07, 2018 24.74 24.96 169,625 -0.22(-0.86%)
Mar 06, 2018 25.28 25.37 25.07 25.18 466,439 +0.15(+0.59%)
Mar 05, 2018 24.69 25.09 24.69 25.03 481,772 +0.19(+0.75%)
Mar 02, 2018 24.58 24.88 24.46 24.84 671,766 +0.04(+0.18%)
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.