Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.16 16.58 16.03 16.48 327,789 +0.13(+0.83%)
Jun 29, 2020 16.19 16.44 16.11 16.35 324,837 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.04 16.09 907,991 -0.50(-3.00%)
Jun 25, 2020 16.21 16.62 16.15 16.59 1,300,094 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.32 627,629 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,412 +0.10(+0.59%)
Jun 22, 2020 16.91 17.09 16.79 17.04 401,319 +0.12(+0.70%)
Jun 19, 2020 17.55 17.56 16.92 16.92 339,844 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.85 17.17 327,367 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.07 461,482 -0.44(-2.51%)
Jun 16, 2020 17.75 17.86 17.17 17.51 503,063 +0.36(+2.12%)
Jun 15, 2020 16.52 17.29 16.31 17.14 1,271,993 -0.02(-0.09%)
Jun 12, 2020 17.39 17.50 16.74 17.16 751,714 +0.47(+2.83%)
Jun 11, 2020 17.23 17.55 16.65 16.69 824,467 -1.64(-8.94%)
Jun 10, 2020 18.90 18.93 18.29 18.33 493,428 -0.71(-3.74%)
Jun 09, 2020 19.13 19.29 18.86 19.04 914,181 -0.68(-3.44%)
Jun 08, 2020 19.65 19.73 19.23 19.72 839,401 +0.68(+3.57%)
Jun 05, 2020 18.70 19.19 18.70 19.04 709,670 +1.13(+6.33%)
Jun 04, 2020 17.87 17.98 17.63 17.90 458,253 -0.07(-0.37%)
Jun 03, 2020 17.79 18.03 17.74 17.97 672,589 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,075 +0.45(+2.63%)
Jun 01, 2020 16.68 17.03 16.52 16.98 821,298 +0.36(+2.14%)
May 29, 2020 16.55 16.69 16.29 16.63 515,520 -0.07(-0.40%)
May 28, 2020 17.10 17.10 16.68 16.69 510,051 -0.30(-1.75%)
May 27, 2020 17.08 17.12 16.60 16.99 1,448,784 +0.24(+1.43%)
May 26, 2020 16.80 16.91 16.73 16.75 820,793 +0.41(+2.48%)
May 22, 2020 16.33 16.36 16.05 16.35 466,710 -0.12(-0.75%)
May 21, 2020 16.79 16.82 16.35 16.47 3,294,587 -0.23(-1.39%)
May 20, 2020 16.60 16.80 16.52 16.70 780,152 +0.48(+2.96%)
May 19, 2020 16.65 16.65 16.22 16.22 937,968 -0.30(-1.80%)
May 18, 2020 16.30 16.63 16.26 16.52 1,606,442 +1.11(+7.20%)
May 15, 2020 15.43 15.70 15.29 15.41 463,569 +0.01(+0.05%)
May 14, 2020 15.07 15.49 14.73 15.40 1,419,100 +0.02(+0.11%)
May 13, 2020 15.90 15.97 15.24 15.39 930,423 -0.57(-3.58%)
May 12, 2020 16.40 16.40 15.93 15.96 3,574,309 -0.29(-1.78%)
May 11, 2020 16.33 16.38 16.16 16.25 525,057 -0.23(-1.41%)
May 08, 2020 16.25 16.48 16.14 16.48 1,388,654 +0.57(+3.59%)
May 07, 2020 16.01 16.21 15.86 15.91 635,053 +0.31(+2.02%)
May 06, 2020 16.00 16.07 15.58 15.59 834,869 -0.36(-2.28%)
May 05, 2020 16.41 16.58 15.94 15.96 1,101,869 +0.22(+1.37%)
May 04, 2020 15.25 15.79 15.07 15.74 1,603,954 +0.36(+2.31%)
May 01, 2020 15.90 16.01 15.29 15.39 1,447,008 -0.87(-5.35%)
Apr 30, 2020 16.77 16.80 16.11 16.26 2,038,630 -0.64(-3.77%)
Apr 29, 2020 16.34 16.90 16.33 16.89 1,056,448 +1.09(+6.91%)
Apr 28, 2020 15.74 15.93 15.54 15.80 792,445 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.91 15.52 1,089,807 +0.28(+1.85%)
Apr 24, 2020 15.48 15.53 15.04 15.24 928,830 +0.00(+0.00%)
Apr 23, 2020 15.25 15.54 15.11 15.24 1,276,478 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,336,438 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,310 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.28 14.62 1,769,949 -0.48(-3.18%)
Apr 17, 2020 14.37 15.11 14.36 15.10 1,377,418 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.99 14.29 1,058,831 -0.24(-1.65%)
Apr 15, 2020 14.71 14.73 14.20 14.53 1,699,634 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.22 15.33 1,743,485 -0.10(-0.64%)
Apr 13, 2020 15.91 15.96 15.29 15.43 1,233,221 -0.04(-0.27%)
Apr 09, 2020 16.02 16.39 15.07 15.47 1,426,469 -0.12(-0.80%)
Apr 08, 2020 15.12 15.62 15.02 15.59 790,334 +0.65(+4.32%)
Apr 07, 2020 15.45 15.67 14.91 14.95 1,009,597 +0.15(+1.01%)
Apr 06, 2020 14.57 14.87 14.34 14.80 1,450,442 +0.51(+3.59%)
Apr 03, 2020 14.81 14.85 13.97 14.29 1,795,681 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,215 +1.16(+8.54%)
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.