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 (%)
May 31, 2018 27.93 28.12 27.84 27.90 1,577,072 -0.15(-0.53%)
May 30, 2018 27.56 28.10 27.50 28.05 410,225 +0.85(+3.12%)
May 29, 2018 27.12 27.36 27.05 27.20 1,070,212 -0.26(-0.95%)
May 25, 2018 27.46 27.46 27.46 0 -0.73(-2.59%)
May 24, 2018 28.36 28.36 28.05 28.19 192,884 -0.44(-1.53%)
May 23, 2018 28.60 28.69 28.37 28.63 1,063,791 -0.36(-1.23%)
May 22, 2018 29.25 29.41 28.93 28.99 436,741 -0.34(-1.14%)
May 21, 2018 29.26 29.32 29.14 29.32 229,849 +0.26(+0.90%)
May 18, 2018 29.20 29.23 29.03 29.06 253,452 -0.15(-0.51%)
May 17, 2018 29.00 29.31 28.95 29.21 527,644 +0.31(+1.06%)
May 16, 2018 28.87 28.91 28.72 28.91 138,102 +0.05(+0.18%)
May 15, 2018 28.78 28.89 28.68 28.86 308,398 -0.02(-0.08%)
May 14, 2018 28.77 28.95 28.77 28.88 1,275,692 +0.25(+0.86%)
May 11, 2018 28.66 28.78 28.59 28.63 1,454,827 +0.05(+0.18%)
May 10, 2018 28.48 28.63 28.35 28.58 8,646,459 +0.28(+0.97%)
May 09, 2018 28.04 28.48 28.04 28.30 2,035,608 +0.60(+2.18%)
May 08, 2018 27.58 27.72 27.22 27.70 507,752 +0.04(+0.13%)
May 07, 2018 27.81 28.10 27.64 27.66 298,372 +0.03(+0.11%)
May 04, 2018 27.37 27.69 27.30 27.63 249,313 +0.18(+0.65%)
May 03, 2018 27.41 27.52 27.18 27.46 105,223 -0.01(-0.03%)
May 02, 2018 27.37 27.68 27.37 27.46 506,621 +0.01(+0.05%)
May 01, 2018 27.49 27.52 27.17 27.45 545,988 -0.13(-0.46%)
Apr 30, 2018 27.51 27.76 27.39 27.57 461,228 +0.00(+0.00%)
Apr 27, 2018 27.56 27.67 27.46 27.57 375,138 -0.16(-0.56%)
Apr 26, 2018 27.54 27.75 27.51 27.73 161,984 +0.27(+0.98%)
Apr 25, 2018 27.27 27.49 27.13 27.46 167,629 +0.10(+0.38%)
Apr 24, 2018 27.65 27.77 27.26 27.36 231,311 -0.16(-0.59%)
Apr 23, 2018 27.35 27.55 27.24 27.52 202,620 +0.08(+0.30%)
Apr 20, 2018 27.47 27.53 27.28 27.44 227,529 -0.13(-0.46%)
Apr 19, 2018 27.61 27.80 27.47 27.57 338,672 +0.04(+0.16%)
Apr 18, 2018 27.37 27.70 27.37 27.52 823,050 +0.40(+1.48%)
Apr 17, 2018 27.01 27.17 26.90 27.12 286,630 +0.16(+0.61%)
Apr 16, 2018 26.86 27.07 26.73 26.96 1,529,758 +0.15(+0.56%)
Apr 13, 2018 26.64 26.93 26.64 26.81 2,112,436 +0.15(+0.56%)
Apr 12, 2018 26.69 26.78 26.56 26.66 1,497,931 +0.03(+0.11%)
Apr 11, 2018 26.39 26.72 26.38 26.63 636,122 +0.24(+0.90%)
Apr 10, 2018 26.06 26.57 26.03 26.39 309,392 +0.71(+2.75%)
Apr 09, 2018 25.75 25.92 25.62 25.68 405,013 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,239 -0.31(-1.21%)
Apr 05, 2018 25.50 26.00 25.50 25.91 151,873 +0.51(+2.02%)
Apr 04, 2018 24.98 25.45 24.89 25.39 544,099 +0.10(+0.41%)
Apr 03, 2018 25.03 25.31 24.81 25.29 331,953 +0.48(+1.95%)
Apr 02, 2018 25.18 25.22 24.52 24.81 105,819 -0.49(-1.94%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.17 24.81 24.81 95,793 -0.34(-1.33%)
Mar 27, 2018 25.45 25.55 25.07 25.14 179,952 -0.23(-0.91%)
Mar 26, 2018 25.27 25.41 24.98 25.37 855,161 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,822 -0.15(-0.60%)
Mar 22, 2018 25.27 25.33 24.99 25.02 107,958 -0.50(-1.95%)
Mar 21, 2018 25.00 25.65 24.97 25.52 62,952 +0.66(+2.63%)
Mar 20, 2018 24.81 25.02 24.81 24.86 104,136 +0.15(+0.60%)
Mar 19, 2018 24.99 24.99 24.62 24.72 80,989 -0.36(-1.45%)
Mar 16, 2018 24.87 25.17 24.87 25.08 176,006 +0.22(+0.90%)
Mar 15, 2018 25.04 25.13 24.72 24.86 99,310 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.99 25.03 83,846 -0.07(-0.30%)
Mar 13, 2018 25.38 25.51 25.07 25.10 145,339 -0.21(-0.82%)
Mar 12, 2018 25.30 25.43 25.19 25.31 199,705 +0.05(+0.21%)
Mar 09, 2018 25.07 25.29 25.07 25.26 63,684 +0.35(+1.40%)
Mar 08, 2018 24.99 25.05 24.77 24.91 463,963 -0.06(-0.24%)
Mar 07, 2018 24.75 24.97 169,581 -0.22(-0.86%)
Mar 06, 2018 25.28 25.38 25.07 25.18 466,317 +0.15(+0.59%)
Mar 05, 2018 24.69 25.10 24.69 25.04 481,647 +0.19(+0.75%)
Mar 02, 2018 24.59 24.89 24.46 24.85 671,591 +0.04(+0.18%)
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.