Global Energy Ishares ETF (NY: IXC )

27.54 USD -0.20 (-0.72%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.60 33.60 33.24 33.35 118,976 -0.25(-0.74%)
Feb 27, 2019 33.62 33.84 33.50 33.60 106,831 +0.07(+0.21%)
Feb 26, 2019 33.49 33.72 33.47 33.53 80,824 +0.02(+0.06%)
Feb 25, 2019 33.49 33.68 33.49 33.51 523,030 +0.01(+0.03%)
Feb 22, 2019 33.59 33.63 33.41 33.50 2,350,300 +0.11(+0.33%)
Feb 21, 2019 33.68 33.71 33.32 33.39 76,727 -0.36(-1.07%)
Feb 20, 2019 33.60 33.91 33.60 33.75 165,501 +0.10(+0.30%)
Feb 19, 2019 33.35 33.75 33.35 33.65 1,039,746 +0.20(+0.60%)
Feb 15, 2019 33.23 33.45 33.23 33.45 94,200 +0.49(+1.49%)
Feb 14, 2019 32.75 33.17 32.75 32.96 225,518 +0.12(+0.37%)
Feb 13, 2019 32.69 33.07 32.69 32.84 152,578 +0.22(+0.67%)
Feb 12, 2019 32.65 32.72 32.51 32.62 72,066 +0.38(+1.18%)
Feb 11, 2019 32.05 32.30 31.99 32.24 718,578 +0.04(+0.12%)
Feb 08, 2019 32.24 32.26 31.80 32.20 244,700 -0.14(-0.43%)
Feb 07, 2019 32.77 32.77 32.12 32.34 273,959 -0.60(-1.81%)
Feb 06, 2019 32.99 33.11 32.92 32.94 221,314 -0.20(-0.62%)
Feb 05, 2019 33.00 33.17 33.00 33.14 1,685,845 +0.18(+0.55%)
Feb 04, 2019 32.68 32.96 32.49 32.96 132,655 +0.16(+0.49%)
Feb 01, 2019 32.62 32.92 32.58 32.80 2,023,300 +0.34(+1.05%)
Jan 31, 2019 32.39 32.64 32.31 32.46 257,290 +0.28(+0.87%)
Jan 30, 2019 31.99 32.28 31.81 32.18 318,753 +0.46(+1.45%)
Jan 29, 2019 31.69 31.89 31.67 31.72 261,440 +0.18(+0.57%)
Jan 28, 2019 31.46 31.55 31.26 31.54 640,952 -0.33(-1.04%)
Jan 25, 2019 31.75 31.97 31.75 31.87 1,705,600 +0.35(+1.11%)
Jan 24, 2019 31.31 31.71 31.23 31.52 189,413 +0.18(+0.57%)
Jan 23, 2019 31.65 31.69 31.12 31.34 551,256 -0.23(-0.73%)
Jan 22, 2019 31.86 31.91 31.52 31.57 390,403 -0.70(-2.17%)
Jan 18, 2019 32.12 32.29 32.00 32.27 127,500 +0.50(+1.57%)
Jan 17, 2019 31.37 31.88 31.32 31.77 486,798 +0.21(+0.67%)
Jan 16, 2019 31.59 31.75 31.48 31.56 680,912 -0.08(-0.25%)
Jan 15, 2019 31.58 31.87 31.50 31.64 1,096,788 +0.14(+0.44%)
Jan 14, 2019 31.28 31.62 31.28 31.50 1,247,264 -0.08(-0.25%)
Jan 11, 2019 31.59 31.65 31.40 31.58 83,000 -0.21(-0.66%)
Jan 10, 2019 31.48 31.84 31.38 31.79 635,587 +0.09(+0.28%)
Jan 09, 2019 31.56 31.80 31.38 31.70 258,525 +0.44(+1.41%)
Jan 08, 2019 31.33 31.43 31.12 31.26 146,364 +0.23(+0.74%)
Jan 07, 2019 30.82 31.23 30.61 31.03 165,518 +0.29(+0.94%)
Jan 04, 2019 30.33 30.76 30.33 30.74 764,600 +0.99(+3.33%)
Jan 03, 2019 29.97 30.02 29.50 29.75 147,313 -0.15(-0.50%)
Jan 02, 2019 28.91 30.00 28.90 29.90 184,287 +0.55(+1.87%)
Dec 31, 2018 29.52 29.64 29.16 29.35 1,449,800 +0.09(+0.31%)
Dec 28, 2018 29.52 29.64 29.13 29.26 641,100 -0.04(-0.14%)
Dec 27, 2018 28.68 29.30 28.40 29.30 884,426 +0.10(+0.34%)
Dec 26, 2018 28.01 29.21 27.69 29.20 1,220,391 +1.23(+4.40%)
Dec 24, 2018 28.64 28.77 27.90 27.97 490,100 -0.72(-2.51%)
Dec 21, 2018 28.93 29.34 28.55 28.69 1,721,600 -0.30(-1.03%)
Dec 20, 2018 29.42 29.77 28.87 28.99 605,678 -0.60(-2.03%)
Dec 19, 2018 29.99 30.42 29.41 29.59 4,769,207 -0.31(-1.04%)
Dec 18, 2018 30.50 30.50 29.79 29.90 543,787 -1.12(-3.61%)
Dec 17, 2018 31.55 31.66 30.87 31.02 273,781 -0.54(-1.71%)
Dec 14, 2018 31.95 32.10 31.48 31.56 513,600 -0.60(-1.87%)
Dec 13, 2018 32.02 32.31 31.94 32.16 285,113 +0.14(+0.44%)
Dec 12, 2018 32.31 32.57 32.01 32.02 463,799 +0.19(+0.60%)
Dec 11, 2018 32.33 32.34 31.58 31.83 349,047 -0.08(-0.25%)
Dec 10, 2018 32.13 32.19 31.36 31.91 554,430 -0.43(-1.33%)
Dec 07, 2018 32.95 33.37 32.26 32.34 376,100 -0.05(-0.15%)
Dec 06, 2018 32.35 32.46 31.80 32.39 982,649 -0.73(-2.20%)
Dec 04, 2018 33.96 34.06 33.08 33.12 516,300 -0.91(-2.67%)
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.