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 (%)
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%)
Mar 01, 2017 24.04 24.30 24.04 24.22 938,126 +0.37(+1.54%)
Feb 28, 2017 23.85 23.95 23.81 23.85 309,772 -0.09(-0.36%)
Feb 27, 2017 23.79 23.98 23.79 23.94 456,528 +0.14(+0.61%)
Feb 24, 2017 23.90 23.94 23.72 23.80 124,318 -0.28(-1.17%)
Feb 23, 2017 24.24 24.24 23.99 24.08 206,885 +0.11(+0.45%)
Feb 22, 2017 24.14 24.15 23.95 23.97 166,076 -0.32(-1.33%)
Feb 21, 2017 24.26 24.38 24.24 24.29 517,628 +0.20(+0.84%)
Feb 17, 2017 24.09 24.09 24.09 0 -0.19(-0.77%)
Feb 16, 2017 24.54 24.57 24.25 24.28 210,548 -0.22(-0.88%)
Feb 15, 2017 24.49 24.55 24.42 24.49 373,578 -0.07(-0.29%)
Feb 14, 2017 24.57 24.57 24.32 24.57 234,154 +0.04(+0.15%)
Feb 13, 2017 24.47 24.54 24.42 24.53 267,595 +0.09(+0.38%)
Feb 10, 2017 24.39 24.54 24.39 24.44 155,302 +0.20(+0.83%)
Feb 09, 2017 24.03 24.31 24.15 24.23 624,987 +0.21(+0.87%)
Feb 08, 2017 23.90 24.03 23.65 24.03 337,749 +0.03(+0.12%)
Feb 07, 2017 24.24 24.24 23.92 24.00 158,178 -0.35(-1.42%)
Feb 06, 2017 24.57 24.57 24.30 24.34 1,754,344 -0.25(-1.02%)
Feb 03, 2017 24.49 24.67 24.42 24.60 142,917 +0.20(+0.81%)
Feb 02, 2017 24.34 24.43 24.21 24.40 281,730 +0.10(+0.43%)
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.