Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 23.02 23.21 22.94 23.13 89,203 +0.16(+0.70%)
Aug 31, 2017 22.89 23.02 22.86 22.97 270,258 +0.15(+0.65%)
Aug 30, 2017 22.80 22.89 22.75 22.82 79,156 -0.06(-0.26%)
Aug 29, 2017 22.75 22.89 22.73 22.88 70,438 +0.01(+0.06%)
Aug 28, 2017 22.99 23.02 22.82 22.86 166,735 -0.10(-0.45%)
Aug 25, 2017 22.93 23.04 22.93 22.97 57,821 +0.13(+0.55%)
Aug 24, 2017 22.83 22.92 22.78 22.84 522,866 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,490 +0.13(+0.55%)
Aug 22, 2017 22.65 22.75 22.65 22.73 48,464 +0.18(+0.78%)
Aug 21, 2017 22.64 22.64 22.51 22.55 40,588 -0.11(-0.49%)
Aug 18, 2017 22.52 22.75 22.49 22.66 141,366 +0.15(+0.65%)
Aug 17, 2017 22.72 22.76 22.51 22.52 260,222 -0.27(-1.20%)
Aug 16, 2017 22.97 23.00 22.75 22.79 229,291 -0.10(-0.42%)
Aug 15, 2017 22.94 22.94 22.77 22.89 769,823 -0.10(-0.45%)
Aug 14, 2017 23.13 23.19 22.98 22.99 80,350 -0.06(-0.26%)
Aug 11, 2017 23.12 23.19 23.05 23.05 86,091 -0.14(-0.60%)
Aug 10, 2017 23.50 23.50 23.16 23.19 182,343 -0.29(-1.25%)
Aug 09, 2017 23.47 23.54 23.39 23.48 82,227 +0.01(+0.06%)
Aug 08, 2017 23.53 23.62 23.43 23.47 125,086 -0.06(-0.25%)
Aug 07, 2017 23.57 23.59 23.49 23.53 63,897 -0.10(-0.44%)
Aug 04, 2017 23.57 23.65 23.51 23.63 174,771 +0.08(+0.34%)
Aug 03, 2017 23.76 23.76 23.49 23.55 177,106 -0.21(-0.90%)
Aug 02, 2017 23.68 23.84 23.59 23.76 125,054 +0.01(+0.06%)
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.