Global Energy Ishares ETF (NY: IXC )

42.97 +0.41 (+0.95%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.08 23.13 22.98 23.05 109,552 -0.14(-0.59%)
May 30, 2017 23.31 23.36 23.18 23.19 347,746 -0.18(-0.77%)
May 26, 2017 23.40 23.41 23.31 23.37 62,750 -0.04(-0.15%)
May 25, 2017 23.70 23.84 23.35 23.41 191,435 -0.38(-1.60%)
May 24, 2017 23.82 23.89 23.69 23.79 72,339 -0.04(-0.18%)
May 23, 2017 23.90 23.90 23.78 23.83 58,175 -0.01(-0.06%)
May 22, 2017 23.96 23.96 23.76 23.85 142,109 +0.01(+0.03%)
May 19, 2017 23.67 23.88 23.67 23.84 163,930 +0.32(+1.38%)
May 18, 2017 23.48 23.63 23.38 23.51 96,179 -0.10(-0.43%)
May 17, 2017 23.78 23.87 23.61 23.62 84,965 -0.23(-0.97%)
May 16, 2017 24.00 24.00 23.80 23.85 122,843 -0.01(-0.03%)
May 15, 2017 24.00 24.08 23.80 23.85 221,936 +0.20(+0.85%)
May 12, 2017 23.65 23.72 23.56 23.65 143,472 +0.01(+0.03%)
May 11, 2017 23.77 23.77 23.62 23.64 1,001,714 -0.06(-0.24%)
May 10, 2017 23.62 23.80 23.57 23.70 414,518 +0.26(+1.11%)
May 09, 2017 23.61 23.61 23.35 23.44 268,119 -0.13(-0.55%)
May 08, 2017 23.45 23.59 23.41 23.57 209,810 +0.09(+0.40%)
May 05, 2017 23.05 23.48 23.05 23.48 266,225 +0.45(+1.94%)
May 04, 2017 23.22 23.24 22.92 23.03 779,332 -0.30(-1.30%)
May 03, 2017 23.26 23.41 23.20 23.33 129,429 +0.02(+0.09%)
May 02, 2017 23.39 23.47 23.23 23.31 165,418 -0.04(-0.18%)
May 01, 2017 23.39 23.42 23.31 23.36 80,663 -0.05(-0.22%)
Apr 28, 2017 23.50 23.51 23.38 23.41 216,198 +0.02(+0.09%)
Apr 27, 2017 23.51 23.51 23.18 23.38 190,524 -0.24(-1.04%)
Apr 26, 2017 23.64 23.90 23.60 23.63 394,528 -0.11(-0.46%)
Apr 25, 2017 23.59 23.77 23.58 23.74 195,660 +0.19(+0.80%)
Apr 24, 2017 23.55 23.66 23.49 23.55 199,094 +0.24(+1.02%)
Apr 21, 2017 23.31 23.36 23.19 23.31 312,609 -0.08(-0.34%)
Apr 20, 2017 23.35 23.52 23.34 23.39 253,805 +0.10(+0.43%)
Apr 19, 2017 23.69 23.72 23.25 23.29 939,288 -0.38(-1.61%)
Apr 18, 2017 23.73 23.87 23.59 23.67 105,279 -0.24(-0.99%)
Apr 17, 2017 23.90 23.93 23.79 23.91 117,023 +0.12(+0.48%)
Apr 13, 2017 24.16 24.16 23.76 23.80 110,797 -0.43(-1.76%)
Apr 12, 2017 24.27 24.41 24.14 24.22 599,787 -0.07(-0.30%)
Apr 11, 2017 24.30 24.30 24.05 24.29 200,961 +0.03(+0.12%)
Apr 10, 2017 24.18 24.35 24.18 24.26 65,346 +0.12(+0.51%)
Apr 07, 2017 24.19 24.26 24.11 24.14 73,001 +0.01(+0.06%)
Apr 06, 2017 24.04 24.21 24.04 24.13 100,089 +0.19(+0.78%)
Apr 05, 2017 24.21 24.40 23.93 23.94 105,761 -0.10(-0.42%)
Apr 04, 2017 23.86 24.04 23.72 24.04 296,305 +0.19(+0.80%)
Apr 03, 2017 23.93 23.95 23.64 23.85 351,246 -0.07(-0.29%)
Mar 31, 2017 23.91 24.00 23.83 23.92 316,121 -0.07(-0.30%)
Mar 30, 2017 24.08 24.14 23.95 23.99 256,842 +0.04(+0.15%)
Mar 29, 2017 23.64 23.98 23.64 23.95 154,533 +0.24(+1.03%)
Mar 28, 2017 23.51 23.75 23.45 23.71 124,368 +0.26(+1.11%)
Mar 27, 2017 23.26 23.48 23.26 23.45 259,792 -0.01(-0.03%)
Mar 24, 2017 23.53 23.57 23.44 23.46 250,526 -0.08(-0.34%)
Mar 23, 2017 23.49 23.69 23.49 23.54 244,757 -0.09(-0.37%)
Mar 22, 2017 23.52 23.67 23.44 23.62 249,621 +0.03(+0.12%)
Mar 21, 2017 23.82 23.89 23.53 23.59 209,907 -0.13(-0.54%)
Mar 20, 2017 23.69 23.75 23.59 23.72 196,701 -0.07(-0.28%)
Mar 17, 2017 23.86 23.91 23.78 23.79 122,386 -0.02(-0.09%)
Mar 16, 2017 23.93 23.94 23.73 23.81 547,126 -0.02(-0.09%)
Mar 15, 2017 23.46 23.85 23.41 23.83 370,205 +0.55(+2.35%)
Mar 14, 2017 23.38 23.40 23.15 23.28 282,163 -0.35(-1.46%)
Mar 13, 2017 23.59 23.69 23.56 23.63 155,300 +0.01(+0.06%)
Mar 10, 2017 23.72 23.75 23.47 23.62 256,724 +0.12(+0.49%)
Mar 09, 2017 23.28 23.52 23.19 23.50 456,231 +0.11(+0.46%)
Mar 08, 2017 23.87 23.93 23.38 23.39 435,375 -0.57(-2.39%)
Mar 07, 2017 24.15 24.18 23.95 23.96 204,961 -0.13(-0.55%)
Mar 06, 2017 23.98 24.12 23.95 24.10 239,846 +0.03(+0.12%)
Mar 03, 2017 24.05 24.16 24.03 24.07 228,593 +0.02(+0.09%)
Mar 02, 2017 24.10 24.22 24.04 24.05 172,750 -0.17(-0.71%)
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.