Global Energy Ishares ETF (NY: IXC )

27.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 30.68 30.72 30.03 30.05 336,462 -0.51(-1.67%)
Sep 30, 2019 30.67 30.75 30.56 30.56 109,911 -0.21(-0.68%)
Sep 27, 2019 30.59 30.93 30.55 30.77 148,400 +0.10(+0.33%)
Sep 26, 2019 30.82 30.82 30.56 30.67 240,746 -0.18(-0.58%)
Sep 25, 2019 30.67 30.85 30.60 30.85 558,418 -0.01(-0.03%)
Sep 24, 2019 31.22 31.22 30.74 30.86 454,390 -0.45(-1.44%)
Sep 23, 2019 31.20 31.37 31.15 31.31 129,932 +0.01(+0.03%)
Sep 20, 2019 31.33 31.43 31.25 31.30 167,300 +0.05(+0.16%)
Sep 19, 2019 31.48 31.54 31.21 31.25 118,406 -0.03(-0.10%)
Sep 18, 2019 31.26 31.38 31.14 31.28 127,011 -0.12(-0.38%)
Sep 17, 2019 31.74 31.74 31.23 31.40 520,754 -0.30(-0.95%)
Sep 16, 2019 31.79 31.84 31.48 31.70 200,936 +1.00(+3.26%)
Sep 13, 2019 30.65 30.80 30.60 30.70 541,700 +0.15(+0.49%)
Sep 12, 2019 30.36 30.61 30.21 30.55 408,511 -0.12(-0.39%)
Sep 11, 2019 30.86 30.98 30.55 30.67 171,174 -0.06(-0.20%)
Sep 10, 2019 30.50 31.03 30.50 30.73 280,256 +0.42(+1.39%)
Sep 09, 2019 30.05 30.36 30.05 30.31 96,127 +0.47(+1.58%)
Sep 06, 2019 29.72 29.88 29.58 29.84 140,800 +0.06(+0.20%)
Sep 05, 2019 29.74 30.03 29.73 29.78 277,971 +0.33(+1.12%)
Sep 04, 2019 29.36 29.55 29.36 29.45 207,893 +0.40(+1.38%)
Sep 03, 2019 28.77 29.09 28.72 29.05 338,026 -0.13(-0.45%)
Aug 30, 2019 29.29 29.41 29.04 29.18 134,800 +0.04(+0.14%)
Aug 29, 2019 29.02 29.24 29.00 29.14 194,260 +0.36(+1.25%)
Aug 28, 2019 28.55 28.89 28.50 28.78 453,826 +0.35(+1.23%)
Aug 27, 2019 28.72 28.77 28.33 28.43 294,824 -0.10(-0.35%)
Aug 26, 2019 28.72 28.72 28.47 28.53 141,253 +0.13(+0.46%)
Aug 23, 2019 28.92 29.16 28.31 28.40 325,100 -0.78(-2.67%)
Aug 22, 2019 29.40 29.47 29.18 29.18 131,693 -0.16(-0.55%)
Aug 21, 2019 29.38 29.43 29.27 29.34 306,478 +0.31(+1.07%)
Aug 20, 2019 29.16 29.22 28.97 29.03 250,561 -0.25(-0.85%)
Aug 19, 2019 29.15 29.37 29.15 29.28 186,049 +0.47(+1.63%)
Aug 16, 2019 28.55 28.85 28.54 28.81 570,800 +0.32(+1.12%)
Aug 15, 2019 28.55 28.59 28.28 28.49 280,179 -0.17(-0.59%)
Aug 14, 2019 29.17 29.17 28.64 28.66 352,136 -1.04(-3.50%)
Aug 13, 2019 29.37 29.87 29.24 29.70 458,357 +0.24(+0.81%)
Aug 12, 2019 29.58 29.66 29.34 29.46 241,568 -0.20(-0.67%)
Aug 09, 2019 29.99 29.99 29.59 29.66 176,200 -0.27(-0.90%)
Aug 08, 2019 29.48 29.93 29.37 29.93 190,805 +0.62(+2.12%)
Aug 07, 2019 29.11 29.40 28.88 29.31 178,378 -0.16(-0.54%)
Aug 06, 2019 29.57 29.70 29.18 29.47 203,229 +0.03(+0.10%)
Aug 05, 2019 29.76 29.76 29.28 29.44 303,084 -0.87(-2.87%)
Aug 02, 2019 30.71 30.71 30.10 30.31 81,700 -0.32(-1.04%)
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.