Global Energy Ishares ETF (NY: IXC )

26.43 USD +0.15 (+0.57%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.93 36.97 36.68 36.79 515,640 -0.03(-0.08%)
Jan 30, 2018 37.30 37.30 36.82 36.82 158,102 -0.72(-1.92%)
Jan 29, 2018 37.89 37.93 37.48 37.54 148,808 -0.50(-1.31%)
Jan 26, 2018 37.98 38.10 37.89 38.04 344,906 +0.12(+0.32%)
Jan 25, 2018 38.40 38.40 37.82 37.92 209,971 -0.23(-0.60%)
Jan 24, 2018 38.17 38.36 37.97 38.15 283,279 +0.17(+0.45%)
Jan 23, 2018 38.00 38.05 37.83 37.98 173,010 -0.02(-0.05%)
Jan 22, 2018 37.46 38.00 37.45 38.00 167,879 +0.66(+1.77%)
Jan 19, 2018 37.36 37.39 37.17 37.34 87,821 -0.12(-0.32%)
Jan 18, 2018 37.59 37.63 37.41 37.46 175,031 -0.24(-0.64%)
Jan 17, 2018 37.54 37.84 37.29 37.70 277,949 +0.26(+0.69%)
Jan 16, 2018 37.91 37.91 37.40 37.44 3,045,737 -0.44(-1.16%)
Jan 12, 2018 37.88 37.88 37.88 0 +0.46(+1.23%)
Jan 11, 2018 36.98 37.54 36.91 37.42 219,458 +0.58(+1.57%)
Jan 10, 2018 37.01 37.03 36.84 36.84 302,222 -0.11(-0.30%)
Jan 09, 2018 37.04 37.07 36.87 36.95 245,103 -0.03(-0.08%)
Jan 08, 2018 36.81 37.03 36.77 36.98 254,896 +0.09(+0.24%)
Jan 05, 2018 36.94 36.94 36.67 36.89 238,017 +0.02(+0.05%)
Jan 04, 2018 36.70 36.91 36.62 36.87 272,021 +0.30(+0.82%)
Jan 03, 2018 36.20 36.62 36.17 36.57 521,986 +0.45(+1.25%)
Jan 02, 2018 35.73 36.13 35.65 36.12 203,350 +0.57(+1.60%)
Dec 29, 2017 35.55 35.55 35.55 0 +0.00(+0.00%)
Dec 28, 2017 35.52 35.57 35.45 35.55 134,857 +0.08(+0.23%)
Dec 27, 2017 35.52 35.57 35.41 35.47 119,243 -0.01(-0.03%)
Dec 26, 2017 35.30 35.51 35.22 35.48 82,338 +0.28(+0.80%)
Dec 22, 2017 35.16 35.28 35.08 35.20 124,801 +0.06(+0.17%)
Dec 21, 2017 34.64 35.25 34.60 35.14 401,269 -0.01(-0.03%)
Dec 20, 2017 34.96 35.17 34.84 35.15 141,172 +0.31(+0.89%)
Dec 19, 2017 34.85 34.96 34.80 34.84 803,901 -0.02(-0.06%)
Dec 18, 2017 34.68 34.98 34.68 34.86 830,184 +0.32(+0.93%)
Dec 15, 2017 34.78 34.78 34.53 34.54 53,492 -0.16(-0.46%)
Dec 14, 2017 34.74 34.88 34.67 34.70 204,451 -0.10(-0.29%)
Dec 13, 2017 34.91 34.91 34.74 34.80 68,675 -0.05(-0.14%)
Dec 12, 2017 34.98 34.99 34.79 34.85 67,266 +0.06(+0.17%)
Dec 11, 2017 34.65 34.89 34.62 34.79 202,893 +0.22(+0.64%)
Dec 08, 2017 34.51 34.57 34.34 34.57 90,327 +0.19(+0.55%)
Dec 07, 2017 34.27 34.42 34.19 34.38 342,673 +0.06(+0.17%)
Dec 06, 2017 34.61 34.61 34.28 34.32 268,224 -0.37(-1.07%)
Dec 05, 2017 34.85 34.88 34.66 34.69 196,394 -0.10(-0.29%)
Dec 04, 2017 34.91 35.15 34.77 34.79 238,461 -0.07(-0.20%)
Dec 01, 2017 34.74 35.01 34.70 34.86 170,104 +0.31(+0.90%)
Nov 30, 2017 34.30 34.66 34.30 34.55 293,489 +0.39(+1.14%)
Nov 29, 2017 34.14 34.27 33.97 34.16 738,235 -0.01(-0.03%)
Nov 28, 2017 34.04 34.22 34.03 34.17 114,346 +0.34(+1.01%)
Nov 27, 2017 34.18 34.18 33.83 33.83 114,359 -0.43(-1.26%)
Nov 24, 2017 34.25 34.30 34.25 34.26 65,490 +0.11(+0.32%)
Nov 22, 2017 34.15 34.21 34.08 34.15 90,554 +0.20(+0.59%)
Nov 21, 2017 33.93 34.10 33.91 33.95 1,413,998 +0.24(+0.71%)
Nov 20, 2017 33.77 33.77 33.61 33.71 87,710 -0.06(-0.18%)
Nov 17, 2017 33.68 33.81 33.64 33.77 109,998 +0.09(+0.27%)
Nov 16, 2017 33.74 33.84 33.62 33.68 245,833 -0.09(-0.27%)
Nov 15, 2017 33.83 33.89 33.66 33.77 276,157 -0.38(-1.11%)
Nov 14, 2017 34.56 34.56 34.14 34.15 113,319 -0.56(-1.61%)
Nov 13, 2017 34.72 34.84 34.62 34.71 510,033 -0.20(-0.57%)
Nov 10, 2017 35.02 35.02 34.72 34.91 59,028 -0.16(-0.46%)
Nov 09, 2017 34.88 35.13 34.81 35.07 170,888 +0.05(+0.14%)
Nov 08, 2017 35.08 35.13 34.87 35.02 104,863 -0.09(-0.26%)
Nov 07, 2017 35.23 35.27 34.99 35.11 291,296 -0.05(-0.14%)
Nov 06, 2017 34.61 35.17 34.58 35.16 131,833 +0.69(+2.00%)
Nov 03, 2017 34.42 34.55 34.33 34.47 125,989 +0.04(+0.12%)
Nov 02, 2017 34.42 34.46 34.26 34.43 82,106 +0.04(+0.12%)
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.