Global Energy Ishares ETF (NY: IXC )

28.68 USD +0.03 (+0.10%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.60 30.86 30.60 30.83 256,700 +0.12(+0.39%)
Dec 30, 2019 30.87 30.91 30.67 30.71 210,912 -0.12(-0.39%)
Dec 27, 2019 31.00 31.01 30.80 30.83 250,500 -0.07(-0.23%)
Dec 26, 2019 30.87 31.05 30.86 30.90 371,119 +0.07(+0.23%)
Dec 24, 2019 30.83 30.89 30.76 30.83 213,400 -0.01(-0.03%)
Dec 23, 2019 30.58 30.84 30.51 30.84 405,350 +0.30(+0.98%)
Dec 20, 2019 30.50 30.59 30.45 30.54 284,000 +0.09(+0.30%)
Dec 19, 2019 30.43 30.49 30.39 30.45 231,240 +0.04(+0.13%)
Dec 18, 2019 30.27 30.54 30.27 30.41 399,044 +0.19(+0.63%)
Dec 17, 2019 30.28 30.43 30.17 30.22 447,443 +0.07(+0.23%)
Dec 16, 2019 30.07 30.29 30.00 30.15 463,879 -1.10(-3.52%)
Dec 13, 2019 31.52 31.71 31.25 31.25 401,700 -0.20(-0.64%)
Dec 12, 2019 31.05 31.52 31.00 31.45 201,963 +0.39(+1.26%)
Dec 11, 2019 31.03 31.23 30.98 31.06 1,398,944 +0.05(+0.16%)
Dec 10, 2019 31.02 31.12 30.95 31.01 337,897 +0.05(+0.16%)
Dec 09, 2019 30.97 31.07 30.86 30.96 1,147,409 -0.10(-0.32%)
Dec 06, 2019 30.68 31.13 30.68 31.06 493,700 +0.50(+1.64%)
Dec 05, 2019 30.81 30.81 30.49 30.56 257,285 -0.12(-0.39%)
Dec 04, 2019 30.46 30.74 30.40 30.68 448,023 +0.45(+1.49%)
Dec 03, 2019 30.37 30.39 30.10 30.23 770,076 -0.39(-1.27%)
Dec 02, 2019 30.75 30.87 30.62 30.62 439,268 -0.06(-0.20%)
Nov 29, 2019 30.77 30.79 30.61 30.68 3,979,400 -0.27(-0.87%)
Nov 27, 2019 30.96 31.02 30.79 30.95 128,300 +0.01(+0.03%)
Nov 26, 2019 31.20 31.20 30.89 30.94 108,435 -0.30(-0.96%)
Nov 25, 2019 31.19 31.27 31.12 31.24 183,098 +0.09(+0.29%)
Nov 22, 2019 31.34 31.42 31.14 31.15 306,600 -0.13(-0.42%)
Nov 21, 2019 31.02 31.30 30.96 31.28 223,881 +0.34(+1.10%)
Nov 20, 2019 30.73 31.10 30.60 30.94 826,027 +0.16(+0.52%)
Nov 19, 2019 31.15 31.15 30.78 30.78 211,081 -0.35(-1.12%)
Nov 18, 2019 31.33 31.33 31.10 31.13 344,129 -0.34(-1.08%)
Nov 15, 2019 31.27 31.52 31.27 31.47 176,100 +0.30(+0.96%)
Nov 14, 2019 31.30 31.38 31.08 31.17 466,882 -0.11(-0.37%)
Nov 13, 2019 31.25 31.38 31.19 31.29 120,595 -0.11(-0.35%)
Nov 12, 2019 31.56 31.72 31.30 31.39 105,435 -0.15(-0.46%)
Nov 11, 2019 31.35 31.59 31.27 31.54 106,200 -0.06(-0.19%)
Nov 08, 2019 31.53 31.63 31.37 31.60 170,200 -0.10(-0.32%)
Nov 07, 2019 31.59 31.72 31.55 31.70 182,789 +0.36(+1.15%)
Nov 06, 2019 31.69 31.82 31.27 31.34 178,239 -0.46(-1.45%)
Nov 05, 2019 31.78 31.91 31.66 31.80 603,523 +0.16(+0.51%)
Nov 04, 2019 31.28 31.71 31.28 31.64 142,878 +0.67(+2.16%)
Nov 01, 2019 30.52 30.97 30.52 30.97 119,900 +0.73(+2.41%)
Oct 31, 2019 30.35 30.35 30.04 30.24 442,320 -0.29(-0.95%)
Oct 30, 2019 30.89 30.89 30.40 30.53 83,235 -0.34(-1.10%)
Oct 29, 2019 30.67 31.04 30.59 30.87 83,794 -0.01(-0.03%)
Oct 28, 2019 31.06 31.17 30.88 30.88 293,778 -0.07(-0.23%)
Oct 25, 2019 30.75 31.00 30.73 30.95 71,300 +0.18(+0.58%)
Oct 24, 2019 31.06 31.13 30.65 30.77 354,034 -0.09(-0.29%)
Oct 23, 2019 30.55 30.86 30.53 30.86 92,794 +0.32(+1.05%)
Oct 22, 2019 30.35 30.82 30.31 30.54 185,530 +0.28(+0.93%)
Oct 21, 2019 29.94 30.26 29.94 30.26 74,978 +0.40(+1.34%)
Oct 18, 2019 29.95 30.05 29.86 29.86 178,200 -0.07(-0.23%)
Oct 17, 2019 30.01 30.08 29.86 29.93 271,853 +0.08(+0.27%)
Oct 16, 2019 30.02 30.13 29.82 29.85 91,003 -0.23(-0.76%)
Oct 15, 2019 29.98 30.30 29.94 30.08 106,381 +0.13(+0.43%)
Oct 14, 2019 29.82 30.04 29.77 29.95 110,160 -0.09(-0.30%)
Oct 11, 2019 29.96 30.22 29.96 30.04 494,900 +0.42(+1.42%)
Oct 10, 2019 29.40 29.67 29.40 29.62 484,253 +0.30(+1.02%)
Oct 09, 2019 29.30 29.42 29.24 29.32 85,267 +0.27(+0.93%)
Oct 08, 2019 29.28 29.41 29.05 29.05 565,212 -0.44(-1.49%)
Oct 07, 2019 29.69 29.82 29.49 29.49 148,355 -0.17(-0.57%)
Oct 04, 2019 29.56 29.68 29.37 29.66 373,800 +0.14(+0.47%)
Oct 03, 2019 29.14 29.52 28.93 29.52 273,614 +0.26(+0.89%)
Oct 02, 2019 29.70 29.74 29.21 29.26 216,573 -0.79(-2.63%)
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.