Global Energy Ishares ETF (NY: IXC )

40.87 +0.57 (+1.41%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.93 25.93 25.65 25.73 154,187 -0.19(-0.74%)
Feb 27, 2019 25.94 26.11 25.85 25.93 138,448 +0.05(+0.21%)
Feb 26, 2019 25.84 26.02 25.83 25.87 104,744 +0.02(+0.06%)
Feb 25, 2019 25.84 25.99 25.84 25.86 677,823 +0.01(+0.03%)
Feb 22, 2019 25.92 25.95 25.78 25.85 3,045,882 +0.08(+0.33%)
Feb 21, 2019 25.99 26.01 25.71 25.76 99,434 -0.28(-1.07%)
Feb 20, 2019 25.93 26.17 25.93 26.04 214,481 +0.08(+0.30%)
Feb 19, 2019 25.73 26.05 25.73 25.97 1,347,463 +0.15(+0.60%)
Feb 15, 2019 25.64 25.81 25.64 25.81 122,078 +0.38(+1.49%)
Feb 14, 2019 25.27 25.59 25.27 25.43 292,261 +0.09(+0.37%)
Feb 13, 2019 25.22 25.52 25.22 25.34 197,734 +0.17(+0.67%)
Feb 12, 2019 25.19 25.25 25.09 25.17 93,394 +0.29(+1.18%)
Feb 11, 2019 24.73 24.92 24.68 24.88 931,244 +0.03(+0.12%)
Feb 08, 2019 24.88 24.89 24.54 24.85 317,120 -0.11(-0.43%)
Feb 07, 2019 25.29 25.29 24.78 24.95 355,038 -0.46(-1.81%)
Feb 06, 2019 25.46 25.55 25.40 25.41 286,812 -0.16(-0.62%)
Feb 05, 2019 25.46 25.59 25.46 25.57 2,184,778 +0.14(+0.55%)
Feb 04, 2019 25.22 25.43 25.07 25.43 171,914 +0.12(+0.49%)
Feb 01, 2019 25.17 25.40 25.14 25.31 2,622,105 +0.26(+1.05%)
Jan 31, 2019 24.99 25.19 24.93 25.05 333,436 +0.22(+0.87%)
Jan 30, 2019 24.68 24.91 24.55 24.83 413,089 +0.35(+1.45%)
Jan 29, 2019 24.45 24.61 24.44 24.48 338,814 +0.14(+0.57%)
Jan 28, 2019 24.28 24.34 24.12 24.34 830,644 -0.25(-1.04%)
Jan 25, 2019 24.50 24.67 24.50 24.59 2,210,380 +0.27(+1.11%)
Jan 24, 2019 24.16 24.47 24.10 24.32 245,470 +0.14(+0.57%)
Jan 23, 2019 24.42 24.45 24.01 24.18 714,402 -0.18(-0.73%)
Jan 22, 2019 24.58 24.62 24.32 24.36 505,944 -0.54(-2.17%)
Jan 18, 2019 24.78 24.92 24.69 24.90 165,234 +0.39(+1.57%)
Jan 17, 2019 24.21 24.60 24.17 24.51 630,868 +0.16(+0.67%)
Jan 16, 2019 24.38 24.50 24.29 24.35 882,431 -0.06(-0.25%)
Jan 15, 2019 24.37 24.59 24.31 24.41 1,421,387 +0.11(+0.44%)
Jan 14, 2019 24.14 24.40 24.14 24.31 1,616,397 -0.06(-0.25%)
Jan 11, 2019 24.38 24.42 24.23 24.37 107,564 -0.16(-0.66%)
Jan 10, 2019 24.29 24.57 24.21 24.53 823,691 +0.07(+0.28%)
Jan 09, 2019 24.35 24.54 24.21 24.46 335,036 +0.34(+1.41%)
Jan 08, 2019 24.18 24.25 24.01 24.12 189,681 +0.18(+0.74%)
Jan 07, 2019 23.78 24.10 23.62 23.94 214,503 +0.22(+0.94%)
Jan 04, 2019 23.40 23.74 23.40 23.72 990,886 +0.76(+3.33%)
Jan 03, 2019 23.13 23.16 22.76 22.96 190,910 -0.12(-0.50%)
Jan 02, 2019 22.31 23.15 22.30 23.07 238,827 +0.42(+1.87%)
Dec 31, 2018 22.78 22.87 22.50 22.65 1,878,875 +0.07(+0.31%)
Dec 28, 2018 22.78 22.87 22.48 22.58 830,836 -0.03(-0.14%)
Dec 27, 2018 22.13 22.61 21.91 22.61 1,146,176 +0.08(+0.34%)
Dec 26, 2018 21.61 22.54 21.37 22.53 1,581,571 +0.95(+4.40%)
Dec 24, 2018 22.10 22.20 21.53 21.58 635,147 -0.56(-2.51%)
Dec 21, 2018 22.32 22.64 22.03 22.14 2,231,115 -0.23(-1.03%)
Dec 20, 2018 22.70 22.97 22.28 22.37 784,931 -0.46(-2.03%)
Dec 19, 2018 23.14 23.47 22.69 22.83 6,180,676 -0.24(-1.04%)
Dec 18, 2018 23.53 23.53 22.99 23.07 704,723 -0.45(-1.90%)
Dec 17, 2018 23.92 24.00 23.41 23.52 361,093 -0.41(-1.71%)
Dec 14, 2018 24.22 24.34 23.86 23.93 677,394 -0.45(-1.87%)
Dec 13, 2018 24.28 24.50 24.22 24.38 376,039 +0.11(+0.44%)
Dec 12, 2018 24.50 24.69 24.27 24.28 611,711 +0.14(+0.60%)
Dec 11, 2018 24.51 24.52 23.94 24.13 460,363 -0.06(-0.25%)
Dec 10, 2018 24.36 24.41 23.78 24.19 731,245 -0.33(-1.33%)
Dec 07, 2018 24.98 25.30 24.46 24.52 496,043 -0.04(-0.15%)
Dec 06, 2018 24.53 24.61 24.11 24.56 1,296,029 -0.55(-2.20%)
Dec 04, 2018 25.75 25.82 25.08 25.11 680,955 -0.69(-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.