Global Energy Ishares ETF (NY: IXC )

26.22 USD -0.46 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.52 37.77 37.40 37.48 1,174,061 -0.20(-0.53%)
May 30, 2018 37.02 37.74 36.94 37.68 305,395 +1.14(+3.12%)
May 29, 2018 36.43 36.76 36.34 36.54 796,726 -0.35(-0.95%)
May 25, 2018 36.89 36.89 36.89 0 -0.98(-2.59%)
May 24, 2018 38.10 38.10 37.68 37.87 143,594 -0.59(-1.53%)
May 23, 2018 38.42 38.53 38.11 38.46 791,946 -0.48(-1.23%)
May 22, 2018 39.29 39.50 38.86 38.94 325,135 -0.45(-1.14%)
May 21, 2018 39.30 39.39 39.14 39.39 171,113 +0.35(+0.90%)
May 18, 2018 39.23 39.27 39.00 39.04 188,684 -0.20(-0.51%)
May 17, 2018 38.96 39.37 38.88 39.24 392,808 +0.41(+1.06%)
May 16, 2018 38.78 38.83 38.58 38.83 102,811 +0.07(+0.18%)
May 15, 2018 38.66 38.81 38.52 38.76 229,589 -0.03(-0.08%)
May 14, 2018 38.65 38.89 38.65 38.79 949,697 +0.33(+0.86%)
May 11, 2018 38.50 38.66 38.40 38.46 1,083,055 +0.07(+0.18%)
May 10, 2018 38.26 38.46 38.08 38.39 6,436,907 +0.37(+0.97%)
May 09, 2018 37.67 38.25 37.67 38.02 1,515,421 +0.81(+2.18%)
May 08, 2018 37.05 37.24 36.56 37.21 377,999 +0.05(+0.13%)
May 07, 2018 37.36 37.75 37.13 37.16 222,125 +0.04(+0.11%)
May 04, 2018 36.76 37.20 36.67 37.12 185,603 +0.24(+0.65%)
May 03, 2018 36.82 36.96 36.51 36.88 78,334 -0.01(-0.03%)
May 02, 2018 36.77 37.18 36.77 36.89 377,157 +0.02(+0.05%)
May 01, 2018 36.92 36.96 36.50 36.87 406,464 -0.17(-0.46%)
Apr 30, 2018 36.95 37.29 36.79 37.04 343,364 +0.00(+0.00%)
Apr 27, 2018 37.02 37.17 36.88 37.04 279,274 -0.21(-0.56%)
Apr 26, 2018 37.00 37.27 36.95 37.25 120,590 +0.36(+0.98%)
Apr 25, 2018 36.63 36.93 36.44 36.89 124,793 +0.14(+0.38%)
Apr 24, 2018 37.14 37.30 36.61 36.75 172,201 -0.22(-0.60%)
Apr 23, 2018 36.74 37.01 36.59 36.97 150,842 +0.11(+0.30%)
Apr 20, 2018 36.90 36.98 36.64 36.86 169,386 -0.17(-0.46%)
Apr 19, 2018 37.09 37.34 36.90 37.03 252,127 +0.06(+0.16%)
Apr 18, 2018 36.77 37.21 36.77 36.97 612,725 +0.54(+1.48%)
Apr 17, 2018 36.28 36.50 36.13 36.43 213,384 +0.22(+0.61%)
Apr 16, 2018 36.08 36.36 35.90 36.21 1,138,838 +0.20(+0.56%)
Apr 13, 2018 35.78 36.17 35.78 36.01 1,572,616 +0.20(+0.56%)
Apr 12, 2018 35.85 35.97 35.68 35.81 1,115,144 +0.04(+0.11%)
Apr 11, 2018 35.45 35.89 35.44 35.77 473,565 +0.32(+0.90%)
Apr 10, 2018 35.00 35.69 34.97 35.45 230,329 +0.95(+2.75%)
Apr 09, 2018 34.59 34.82 34.41 34.50 301,515 +0.12(+0.35%)
Apr 06, 2018 34.66 34.86 34.04 34.38 120,780 -0.42(-1.21%)
Apr 05, 2018 34.25 34.92 34.25 34.80 113,063 +0.69(+2.02%)
Apr 04, 2018 33.56 34.18 33.43 34.11 405,058 +0.14(+0.41%)
Apr 03, 2018 33.62 34.00 33.33 33.97 247,125 +0.65(+1.95%)
Apr 02, 2018 33.82 33.87 32.94 33.32 78,778 -0.66(-1.94%)
Mar 29, 2018 33.98 33.98 33.98 0 +0.66(+1.98%)
Mar 28, 2018 33.76 33.81 33.32 33.32 71,314 -0.45(-1.33%)
Mar 27, 2018 34.19 34.32 33.68 33.77 133,967 -0.31(-0.91%)
Mar 26, 2018 33.94 34.13 33.55 34.08 636,630 +0.67(+2.01%)
Mar 23, 2018 33.76 34.02 33.36 33.41 203,104 -0.20(-0.60%)
Mar 22, 2018 33.95 34.02 33.57 33.61 80,370 -0.67(-1.95%)
Mar 21, 2018 33.58 34.45 33.54 34.28 46,865 +0.88(+2.63%)
Mar 20, 2018 33.33 33.61 33.33 33.40 77,525 +0.20(+0.60%)
Mar 19, 2018 33.57 33.57 33.07 33.20 60,293 -0.49(-1.45%)
Mar 16, 2018 33.41 33.81 33.41 33.69 131,029 +0.30(+0.90%)
Mar 15, 2018 33.64 33.75 33.21 33.39 73,932 -0.23(-0.68%)
Mar 14, 2018 33.92 33.92 33.56 33.62 62,420 -0.10(-0.30%)
Mar 13, 2018 34.09 34.26 33.67 33.72 108,199 -0.28(-0.82%)
Mar 12, 2018 33.99 34.16 33.84 34.00 148,672 +0.07(+0.21%)
Mar 09, 2018 33.67 33.97 33.67 33.93 47,410 +0.47(+1.40%)
Mar 08, 2018 33.57 33.64 33.27 33.46 345,400 -0.08(-0.24%)
Mar 07, 2018 33.24 33.54 126,246 -0.29(-0.86%)
Mar 06, 2018 33.96 34.09 33.68 33.83 347,153 +0.20(+0.59%)
Mar 05, 2018 33.17 33.71 33.17 33.63 358,565 +0.25(+0.75%)
Mar 02, 2018 33.03 33.43 32.86 33.38 499,970 +0.06(+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.