Global Energy Ishares ETF (NY: IXC )

42.98 +0.41 (+0.98%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.78 22.91 22.74 22.85 271,614 +0.15(+0.65%)
Aug 30, 2017 22.69 22.78 22.64 22.70 79,553 -0.06(-0.26%)
Aug 29, 2017 22.64 22.77 22.62 22.76 70,791 +0.01(+0.06%)
Aug 28, 2017 22.87 22.91 22.70 22.75 167,571 -0.10(-0.45%)
Aug 25, 2017 22.81 22.92 22.81 22.85 58,111 +0.12(+0.55%)
Aug 24, 2017 22.72 22.81 22.67 22.73 525,489 -0.01(-0.06%)
Aug 23, 2017 22.57 22.79 22.57 22.74 56,773 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,707 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.44 40,792 -0.11(-0.49%)
Aug 18, 2017 22.40 22.64 22.38 22.55 142,075 +0.15(+0.65%)
Aug 17, 2017 22.61 22.65 22.40 22.40 261,528 -0.27(-1.20%)
Aug 16, 2017 22.86 22.88 22.63 22.68 230,442 -0.10(-0.42%)
Aug 15, 2017 22.83 22.83 22.66 22.77 773,685 -0.10(-0.45%)
Aug 14, 2017 23.01 23.08 22.87 22.87 80,753 -0.06(-0.26%)
Aug 11, 2017 23.01 23.07 22.93 22.93 86,523 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.04 23.07 183,258 -0.29(-1.25%)
Aug 09, 2017 23.36 23.42 23.28 23.36 82,640 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.31 23.35 125,714 -0.06(-0.25%)
Aug 07, 2017 23.45 23.48 23.37 23.41 64,217 -0.10(-0.44%)
Aug 04, 2017 23.45 23.53 23.39 23.51 175,647 +0.08(+0.34%)
Aug 03, 2017 23.64 23.64 23.37 23.43 177,994 -0.21(-0.90%)
Aug 02, 2017 23.56 23.72 23.47 23.64 125,681 +0.01(+0.06%)
Aug 01, 2017 23.64 23.77 23.55 23.63 230,648 +0.09(+0.37%)
Jul 31, 2017 23.51 23.65 23.44 23.54 436,697 +0.09(+0.37%)
Jul 28, 2017 23.36 23.58 23.35 23.45 269,167 +0.02(+0.09%)
Jul 27, 2017 23.33 23.43 23.23 23.43 122,903 +0.15(+0.63%)
Jul 26, 2017 23.31 23.43 23.20 23.28 271,604 +0.10(+0.44%)
Jul 25, 2017 23.19 23.31 23.18 23.18 280,569 +0.23(+1.02%)
Jul 24, 2017 23.02 23.02 22.91 22.95 148,945 -0.05(-0.22%)
Jul 21, 2017 23.14 23.21 22.96 23.00 176,674 -0.21(-0.92%)
Jul 20, 2017 23.33 23.41 23.17 23.21 169,460 -0.01(-0.06%)
Jul 19, 2017 22.94 23.23 22.94 23.22 127,034 +0.30(+1.31%)
Jul 18, 2017 23.07 23.09 22.85 22.92 118,613 -0.04(-0.19%)
Jul 17, 2017 23.00 23.09 22.95 22.97 406,278 -0.07(-0.29%)
Jul 14, 2017 22.91 23.06 22.89 23.03 175,114 +0.21(+0.93%)
Jul 13, 2017 22.79 22.83 22.68 22.82 513,816 +0.05(+0.22%)
Jul 12, 2017 22.81 22.95 22.71 22.77 111,327 +0.15(+0.68%)
Jul 11, 2017 22.49 22.65 22.36 22.62 278,091 +0.13(+0.59%)
Jul 10, 2017 22.37 22.52 22.37 22.49 125,474 +0.06(+0.28%)
Jul 07, 2017 22.45 22.46 22.22 22.42 332,705 -0.07(-0.31%)
Jul 06, 2017 22.70 22.78 22.46 22.49 236,452 -0.19(-0.84%)
Jul 05, 2017 22.92 22.95 22.61 22.68 623,383 -0.39(-1.68%)
Jul 03, 2017 22.79 23.13 22.73 23.07 82,122 +0.34(+1.48%)
Jun 30, 2017 22.78 22.81 22.62 22.73 367,583 +0.04(+0.19%)
Jun 29, 2017 22.81 22.92 22.66 22.69 111,284 -0.10(-0.42%)
Jun 28, 2017 22.65 22.87 22.64 22.79 236,689 +0.19(+0.84%)
Jun 27, 2017 22.64 22.76 22.57 22.59 259,327 +0.07(+0.29%)
Jun 26, 2017 22.64 22.65 22.46 22.53 458,923 +0.00(+0.00%)
Jun 23, 2017 22.43 22.57 22.38 22.53 930,629 +0.10(+0.42%)
Jun 22, 2017 22.40 22.54 22.34 22.43 130,164 +0.04(+0.20%)
Jun 21, 2017 22.66 22.75 22.31 22.39 379,334 -0.29(-1.29%)
Jun 20, 2017 22.83 22.83 22.54 22.68 317,119 -0.43(-1.85%)
Jun 19, 2017 23.21 23.23 23.07 23.11 93,535 -0.06(-0.28%)
Jun 16, 2017 22.96 23.19 22.88 23.18 78,304 +0.34(+1.48%)
Jun 15, 2017 22.85 22.94 22.77 22.84 69,953 -0.21(-0.91%)
Jun 14, 2017 23.46 23.46 22.98 23.05 200,274 -0.42(-1.78%)
Jun 13, 2017 23.36 23.48 23.29 23.46 125,155 +0.16(+0.68%)
Jun 12, 2017 23.34 23.47 23.23 23.31 253,956 +0.12(+0.50%)
Jun 09, 2017 22.82 23.20 22.82 23.19 175,887 +0.40(+1.74%)
Jun 08, 2017 22.79 22.93 22.77 22.79 95,779 -0.07(-0.32%)
Jun 07, 2017 23.16 23.22 22.76 22.87 104,383 -0.35(-1.52%)
Jun 06, 2017 22.95 23.23 22.95 23.22 216,947 +0.20(+0.88%)
Jun 05, 2017 22.95 23.07 22.91 23.02 79,843 +0.04(+0.16%)
Jun 02, 2017 23.10 23.10 22.88 22.98 86,150 -0.22(-0.96%)
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.