Global Energy Ishares ETF (NY: IXC )

29.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.10 31.28 31.05 31.20 198,934 +0.20(+0.65%)
Aug 30, 2017 30.98 31.10 30.91 31.00 58,266 -0.08(-0.26%)
Aug 29, 2017 30.91 31.09 30.88 31.08 51,849 +0.02(+0.06%)
Aug 28, 2017 31.23 31.28 31.00 31.06 122,732 -0.14(-0.45%)
Aug 25, 2017 31.15 31.30 31.15 31.20 42,562 +0.17(+0.55%)
Aug 24, 2017 31.02 31.14 30.95 31.03 384,876 -0.02(-0.06%)
Aug 23, 2017 30.81 31.12 30.81 31.05 41,582 +0.17(+0.55%)
Aug 22, 2017 30.77 30.91 30.77 30.88 35,674 +0.24(+0.78%)
Aug 21, 2017 30.76 30.76 30.58 30.64 29,877 -0.15(-0.49%)
Aug 18, 2017 30.59 30.91 30.55 30.79 104,058 +0.20(+0.65%)
Aug 17, 2017 30.87 30.92 30.58 30.59 191,547 -0.37(-1.20%)
Aug 16, 2017 31.21 31.24 30.90 30.96 168,779 -0.13(-0.42%)
Aug 15, 2017 31.17 31.17 30.94 31.09 566,658 -0.14(-0.45%)
Aug 14, 2017 31.42 31.51 31.22 31.23 59,145 -0.08(-0.26%)
Aug 11, 2017 31.41 31.50 31.31 31.31 63,371 -0.19(-0.60%)
Aug 10, 2017 31.92 31.93 31.46 31.50 134,221 -0.40(-1.25%)
Aug 09, 2017 31.89 31.98 31.78 31.90 60,527 +0.02(+0.06%)
Aug 08, 2017 31.96 32.10 31.83 31.88 92,075 -0.08(-0.25%)
Aug 07, 2017 32.02 32.05 31.91 31.96 47,034 -0.14(-0.44%)
Aug 04, 2017 32.02 32.13 31.94 32.10 128,647 +0.11(+0.34%)
Aug 03, 2017 32.28 32.28 31.91 31.99 130,366 -0.29(-0.90%)
Aug 02, 2017 32.17 32.39 32.05 32.28 92,051 +0.02(+0.06%)
Aug 01, 2017 32.28 32.45 32.16 32.26 168,930 +0.12(+0.37%)
Jul 31, 2017 32.10 32.29 32.00 32.14 319,843 +0.12(+0.37%)
Jul 28, 2017 31.90 32.19 31.88 32.02 197,142 +0.03(+0.09%)
Jul 27, 2017 31.85 31.99 31.72 31.99 90,016 +0.20(+0.63%)
Jul 26, 2017 31.83 31.99 31.68 31.79 198,927 +0.14(+0.44%)
Jul 25, 2017 31.66 31.82 31.65 31.65 205,493 +0.32(+1.02%)
Jul 24, 2017 31.43 31.43 31.27 31.33 109,090 -0.07(-0.22%)
Jul 21, 2017 31.60 31.69 31.35 31.40 129,399 -0.29(-0.92%)
Jul 20, 2017 31.86 31.96 31.64 31.69 124,115 -0.02(-0.06%)
Jul 19, 2017 31.32 31.72 31.32 31.71 93,042 +0.41(+1.31%)
Jul 18, 2017 31.50 31.52 31.20 31.30 86,874 -0.06(-0.19%)
Jul 17, 2017 31.40 31.52 31.33 31.36 297,564 -0.09(-0.29%)
Jul 14, 2017 31.28 31.49 31.26 31.45 128,256 +0.29(+0.93%)
Jul 13, 2017 31.12 31.17 30.97 31.16 376,326 +0.07(+0.23%)
Jul 12, 2017 31.14 31.33 31.01 31.09 81,538 +0.21(+0.68%)
Jul 11, 2017 30.70 30.92 30.53 30.88 203,678 +0.18(+0.59%)
Jul 10, 2017 30.54 30.75 30.54 30.70 91,899 +0.09(+0.28%)
Jul 07, 2017 30.65 30.67 30.34 30.61 243,678 -0.09(-0.31%)
Jul 06, 2017 30.99 31.10 30.67 30.71 173,181 -0.26(-0.84%)
Jul 05, 2017 31.30 31.33 30.87 30.97 456,575 -0.53(-1.68%)
Jul 03, 2017 31.11 31.58 31.04 31.50 60,148 +0.46(+1.48%)
Jun 30, 2017 31.10 31.14 30.89 31.04 269,223 +0.06(+0.19%)
Jun 29, 2017 31.15 31.30 30.94 30.98 81,506 -0.13(-0.42%)
Jun 28, 2017 30.93 31.23 30.91 31.11 173,355 +0.26(+0.84%)
Jun 27, 2017 30.91 31.07 30.82 30.85 189,935 +0.09(+0.29%)
Jun 26, 2017 30.91 30.93 30.67 30.76 336,122 +0.00(+0.00%)
Jun 23, 2017 30.62 30.82 30.55 30.76 681,606 +0.13(+0.42%)
Jun 22, 2017 30.58 30.78 30.50 30.63 95,334 +0.06(+0.20%)
Jun 21, 2017 30.94 31.07 30.46 30.57 277,830 -0.40(-1.29%)
Jun 20, 2017 31.17 31.17 30.77 30.97 232,263 -1.11(-3.46%)
Jun 19, 2017 32.22 32.24 32.02 32.08 67,385 -0.09(-0.28%)
Jun 16, 2017 31.87 32.19 31.76 32.17 56,412 +0.47(+1.48%)
Jun 15, 2017 31.72 31.84 31.61 31.70 50,396 -0.29(-0.91%)
Jun 14, 2017 32.57 32.57 31.90 31.99 144,282 -0.58(-1.78%)
Jun 13, 2017 32.42 32.59 32.33 32.57 90,165 +0.22(+0.68%)
Jun 12, 2017 32.40 32.58 32.25 32.35 182,956 +0.16(+0.50%)
Jun 09, 2017 31.67 32.20 31.67 32.19 126,713 +0.55(+1.74%)
Jun 08, 2017 31.64 31.83 31.61 31.64 69,002 -0.10(-0.32%)
Jun 07, 2017 32.15 32.23 31.59 31.74 75,200 -0.49(-1.52%)
Jun 06, 2017 31.86 32.24 31.85 32.23 156,294 +0.28(+0.88%)
Jun 05, 2017 31.86 32.02 31.80 31.95 57,521 +0.05(+0.16%)
Jun 02, 2017 32.06 32.06 31.76 31.90 62,065 -0.31(-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.