Global Energy Ishares ETF (NY: IXC )

39.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.91 30.70 423,954 +0.25(+0.81%)
Jun 28, 2018 30.42 30.49 30.18 30.46 901,215 +0.07(+0.22%)
Jun 27, 2018 30.34 30.73 30.28 30.39 503,276 +0.37(+1.23%)
Jun 26, 2018 29.79 30.09 29.68 30.02 504,911 +0.36(+1.22%)
Jun 25, 2018 30.10 30.14 29.52 29.66 371,958 -0.57(-1.88%)
Jun 22, 2018 30.18 30.44 30.18 30.23 114,940 +0.74(+2.51%)
Jun 21, 2018 29.83 29.84 29.43 29.49 432,160 -0.49(-1.64%)
Jun 20, 2018 30.07 30.10 29.84 29.98 250,709 +0.02(+0.05%)
Jun 19, 2018 29.73 30.03 29.67 29.96 197,542 -0.09(-0.30%)
Jun 18, 2018 29.71 30.19 29.71 30.05 108,407 +0.21(+0.71%)
Jun 15, 2018 30.42 29.80 29.84 168,608 -0.58(-1.89%)
Jun 14, 2018 30.57 30.63 30.42 30.42 104,400 -0.05(-0.16%)
Jun 13, 2018 30.57 30.64 30.38 30.47 127,579 -0.11(-0.37%)
Jun 12, 2018 30.90 30.90 30.53 30.58 116,676 -0.31(-1.00%)
Jun 11, 2018 30.71 31.04 30.71 30.89 90,860 +0.15(+0.50%)
Jun 08, 2018 30.77 30.82 30.55 30.73 159,865 -0.01(-0.03%)
Jun 07, 2018 30.52 30.90 30.52 30.74 3,390,622 +0.38(+1.25%)
Jun 06, 2018 30.18 30.36 131,996 +0.15(+0.48%)
Jun 05, 2018 30.22 30.38 30.11 30.22 325,427 -0.07(-0.24%)
Jun 04, 2018 30.56 30.80 30.25 30.29 135,643 -0.21(-0.69%)
Jun 01, 2018 30.58 30.67 30.39 30.50 242,835 +0.12(+0.40%)
May 31, 2018 30.41 30.61 30.31 30.38 1,448,537 -0.16(-0.53%)
May 30, 2018 30.01 30.59 29.94 30.54 376,791 +0.92(+3.12%)
May 29, 2018 29.53 29.79 29.45 29.62 982,987 -0.28(-0.95%)
May 25, 2018 29.90 29.90 29.90 0 -0.79(-2.59%)
May 24, 2018 30.88 30.88 30.54 30.69 177,163 -0.48(-1.53%)
May 23, 2018 31.14 31.23 30.89 31.17 977,090 -0.39(-1.23%)
May 22, 2018 31.85 32.02 31.50 31.56 401,146 -0.36(-1.14%)
May 21, 2018 31.85 31.93 31.72 31.93 211,116 +0.28(+0.90%)
May 18, 2018 31.80 31.83 31.61 31.64 232,795 -0.16(-0.51%)
May 17, 2018 31.58 31.91 31.51 31.80 484,640 +0.33(+1.06%)
May 16, 2018 31.43 31.47 31.27 31.47 126,846 +0.06(+0.18%)
May 15, 2018 31.33 31.46 31.22 31.42 283,263 -0.02(-0.08%)
May 14, 2018 31.33 31.52 31.33 31.44 1,171,721 +0.27(+0.86%)
May 11, 2018 31.20 31.33 31.12 31.17 1,336,256 +0.06(+0.18%)
May 10, 2018 31.01 31.17 30.87 31.12 7,941,753 +0.30(+0.97%)
May 09, 2018 30.53 31.00 30.53 30.82 1,869,702 +0.66(+2.18%)
May 08, 2018 30.03 30.18 29.63 30.16 466,369 +0.04(+0.13%)
May 07, 2018 30.28 30.60 30.09 30.12 274,054 +0.03(+0.11%)
May 04, 2018 29.79 30.15 29.72 30.09 228,994 +0.19(+0.65%)
May 03, 2018 29.84 29.96 29.59 29.89 96,647 -0.01(-0.03%)
May 02, 2018 29.80 30.13 29.80 29.90 465,330 +0.02(+0.05%)
May 01, 2018 29.92 29.96 29.58 29.88 501,488 -0.14(-0.46%)
Apr 30, 2018 29.95 30.23 29.82 30.02 423,637 +0.00(+0.00%)
Apr 27, 2018 30.01 30.13 29.89 30.02 344,563 -0.17(-0.56%)
Apr 26, 2018 29.99 30.21 29.95 30.19 148,782 +0.29(+0.98%)
Apr 25, 2018 29.69 29.93 29.54 29.90 153,967 +0.11(+0.38%)
Apr 24, 2018 30.10 30.23 29.67 29.79 212,458 -0.18(-0.60%)
Apr 23, 2018 29.78 30.00 29.66 29.96 186,106 +0.09(+0.30%)
Apr 20, 2018 29.91 29.97 29.70 29.88 208,985 -0.14(-0.46%)
Apr 19, 2018 30.06 30.26 29.91 30.01 311,070 +0.05(+0.16%)
Apr 18, 2018 29.80 30.16 29.80 29.96 755,970 +0.44(+1.48%)
Apr 17, 2018 29.41 29.58 29.28 29.53 263,269 +0.18(+0.61%)
Apr 16, 2018 29.24 29.47 29.10 29.35 1,405,080 +0.16(+0.56%)
Apr 13, 2018 29.00 29.32 29.00 29.19 1,940,268 +0.16(+0.56%)
Apr 12, 2018 29.06 29.15 28.92 29.02 1,375,846 +0.03(+0.11%)
Apr 11, 2018 28.73 29.09 28.72 28.99 584,276 +0.26(+0.90%)
Apr 10, 2018 28.37 28.93 28.34 28.73 284,176 +0.77(+2.75%)
Apr 09, 2018 28.04 28.22 27.89 27.96 372,004 +0.10(+0.35%)
Apr 06, 2018 28.09 28.25 27.59 27.87 149,016 -0.34(-1.21%)
Apr 05, 2018 27.76 28.31 27.76 28.21 139,495 +0.56(+2.02%)
Apr 04, 2018 27.20 27.70 27.10 27.65 499,754 +0.11(+0.41%)
Apr 03, 2018 27.25 27.56 27.01 27.53 304,898 +0.53(+1.95%)
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.