Global Energy Ishares ETF (NY: IXC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.29 25.29 25.29 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.16 24.80 24.80 95,818 -0.33(-1.33%)
Mar 27, 2018 25.45 25.54 25.07 25.13 179,999 -0.23(-0.91%)
Mar 26, 2018 25.26 25.40 24.97 25.36 855,384 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,893 -0.15(-0.59%)
Mar 22, 2018 25.27 25.32 24.98 25.01 107,986 -0.50(-1.95%)
Mar 21, 2018 24.99 25.64 24.97 25.51 62,968 +0.66(+2.63%)
Mar 20, 2018 24.81 25.01 24.81 24.86 104,163 +0.15(+0.60%)
Mar 19, 2018 24.98 24.98 24.61 24.71 81,010 -0.36(-1.45%)
Mar 16, 2018 24.87 25.16 24.87 25.07 176,052 +0.22(+0.90%)
Mar 15, 2018 25.04 25.12 24.72 24.85 99,336 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.98 25.02 83,868 -0.07(-0.30%)
Mar 13, 2018 25.37 25.50 25.06 25.10 145,377 -0.21(-0.82%)
Mar 12, 2018 25.30 25.42 25.19 25.30 199,757 +0.05(+0.21%)
Mar 09, 2018 25.06 25.28 25.06 25.25 63,700 +0.35(+1.40%)
Mar 08, 2018 24.98 25.04 24.76 24.90 464,083 -0.06(-0.24%)
Mar 07, 2018 24.74 24.96 169,625 -0.22(-0.86%)
Mar 06, 2018 25.28 25.37 25.07 25.18 466,439 +0.15(+0.59%)
Mar 05, 2018 24.69 25.09 24.69 25.03 481,772 +0.19(+0.75%)
Mar 02, 2018 24.58 24.88 24.46 24.84 671,766 +0.04(+0.18%)
Mar 01, 2018 24.81 25.05 24.62 24.80 383,657 -0.07(-0.27%)
Feb 28, 2018 25.51 25.58 24.87 24.87 202,393 -0.52(-2.05%)
Feb 27, 2018 25.72 25.84 25.38 25.39 179,195 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.57 25.73 231,532 +0.16(+0.61%)
Feb 23, 2018 25.26 25.58 25.25 25.57 251,583 +0.49(+1.96%)
Feb 22, 2018 25.03 25.39 24.99 25.08 292,258 +0.19(+0.75%)
Feb 21, 2018 25.20 25.36 24.90 24.90 259,591 -0.29(-1.15%)
Feb 20, 2018 25.32 25.43 25.13 25.19 182,654 -0.12(-0.47%)
Feb 16, 2018 25.30 25.30 25.30 0 -0.04(-0.18%)
Feb 15, 2018 25.44 25.44 25.00 25.35 348,480 -0.01(-0.03%)
Feb 14, 2018 24.76 25.38 24.69 25.36 197,035 +0.36(+1.43%)
Feb 13, 2018 25.06 25.00 298,929 -0.05(-0.21%)
Feb 12, 2018 24.93 25.22 24.86 25.05 849,534 +0.39(+1.60%)
Feb 09, 2018 24.80 24.91 23.88 24.66 593,812 -0.03(-0.12%)
Feb 08, 2018 25.50 25.50 24.68 24.69 520,217 -0.70(-2.76%)
Feb 07, 2018 25.81 25.88 25.37 25.39 476,793 -0.49(-1.90%)
Feb 06, 2018 25.15 25.88 25.08 25.88 1,181,823 +0.28(+1.08%)
Feb 05, 2018 26.29 26.44 25.25 25.60 742,667 -1.02(-3.83%)
Feb 02, 2018 27.21 27.21 26.54 26.62 409,120 -1.00(-3.61%)
Feb 01, 2018 27.38 27.63 27.31 27.62 329,034 +0.24(+0.87%)
Jan 31, 2018 27.49 27.52 27.30 27.38 692,820 -0.02(-0.08%)
Jan 30, 2018 27.76 27.76 27.40 27.40 212,427 -0.54(-1.92%)
Jan 29, 2018 28.20 28.23 27.89 27.94 199,940 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.20 28.31 463,420 +0.09(+0.32%)
Jan 25, 2018 28.58 28.58 28.15 28.22 282,119 -0.17(-0.60%)
Jan 24, 2018 28.41 28.55 28.26 28.39 380,617 +0.13(+0.45%)
Jan 23, 2018 28.28 28.32 28.16 28.27 232,458 -0.01(-0.05%)
Jan 22, 2018 27.88 28.28 27.87 28.28 225,564 +0.49(+1.77%)
Jan 19, 2018 27.81 27.83 27.66 27.79 117,997 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.84 27.88 235,173 -0.18(-0.64%)
Jan 17, 2018 27.94 28.16 27.75 28.06 373,455 +0.19(+0.69%)
Jan 16, 2018 28.21 28.21 27.84 27.87 4,092,292 -0.33(-1.16%)
Jan 12, 2018 28.19 28.19 28.19 0 +0.34(+1.23%)
Jan 11, 2018 27.52 27.94 27.47 27.85 294,866 +0.43(+1.57%)
Jan 10, 2018 27.55 27.56 27.42 27.42 406,069 -0.08(-0.30%)
Jan 09, 2018 27.57 27.59 27.44 27.50 329,323 -0.02(-0.08%)
Jan 08, 2018 27.40 27.56 27.37 27.52 342,481 +0.07(+0.24%)
Jan 05, 2018 27.49 27.49 27.29 27.46 319,802 +0.01(+0.05%)
Jan 04, 2018 27.31 27.47 27.25 27.44 365,490 +0.22(+0.82%)
Jan 03, 2018 26.94 27.25 26.92 27.22 701,347 +0.34(+1.25%)
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.