Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.66%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.03 24.13 23.95 24.04 314,541 -0.07(-0.30%)
Mar 30, 2017 24.20 24.26 24.07 24.11 255,558 +0.04(+0.15%)
Mar 29, 2017 23.76 24.10 23.76 24.07 153,760 +0.25(+1.03%)
Mar 28, 2017 23.63 23.86 23.57 23.83 123,746 +0.26(+1.11%)
Mar 27, 2017 23.37 23.60 23.37 23.57 258,493 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.56 23.57 249,274 -0.08(-0.34%)
Mar 23, 2017 23.60 23.81 23.60 23.65 243,534 -0.09(-0.37%)
Mar 22, 2017 23.64 23.79 23.55 23.74 248,373 +0.03(+0.12%)
Mar 21, 2017 23.94 24.01 23.65 23.71 208,858 -0.13(-0.54%)
Mar 20, 2017 23.81 23.87 23.71 23.84 195,717 -0.07(-0.28%)
Mar 17, 2017 23.98 24.03 23.90 23.91 121,774 -0.02(-0.09%)
Mar 16, 2017 24.05 24.06 23.85 23.93 544,391 -0.02(-0.09%)
Mar 15, 2017 23.58 23.97 23.53 23.95 368,354 +0.55(+2.35%)
Mar 14, 2017 23.50 23.52 23.27 23.40 280,753 -0.35(-1.46%)
Mar 13, 2017 23.71 23.81 23.68 23.75 154,524 +0.01(+0.06%)
Mar 10, 2017 23.84 23.87 23.59 23.73 255,440 +0.12(+0.49%)
Mar 09, 2017 23.39 23.64 23.31 23.62 453,950 +0.11(+0.46%)
Mar 08, 2017 23.99 24.05 23.50 23.51 433,198 -0.58(-2.39%)
Mar 07, 2017 24.27 24.31 24.07 24.09 203,937 -0.13(-0.55%)
Mar 06, 2017 24.10 24.24 24.07 24.22 238,647 +0.03(+0.12%)
Mar 03, 2017 24.18 24.28 24.15 24.19 227,450 +0.02(+0.09%)
Mar 02, 2017 24.22 24.34 24.16 24.17 171,886 -0.17(-0.71%)
Mar 01, 2017 24.16 24.42 24.16 24.34 933,436 +0.37(+1.54%)
Feb 28, 2017 23.97 24.07 23.93 23.97 308,223 -0.09(-0.36%)
Feb 27, 2017 23.91 24.10 23.91 24.06 454,245 +0.14(+0.61%)
Feb 24, 2017 24.02 24.06 23.84 23.92 123,697 -0.28(-1.17%)
Feb 23, 2017 24.36 24.36 24.11 24.20 205,851 +0.11(+0.45%)
Feb 22, 2017 24.26 24.27 24.07 24.09 165,245 -0.33(-1.33%)
Feb 21, 2017 24.38 24.50 24.36 24.41 515,040 +0.20(+0.84%)
Feb 17, 2017 24.21 24.21 24.21 0 -0.19(-0.77%)
Feb 16, 2017 24.67 24.69 24.37 24.40 209,496 -0.22(-0.88%)
Feb 15, 2017 24.62 24.68 24.54 24.62 371,710 -0.07(-0.29%)
Feb 14, 2017 24.69 24.69 24.45 24.69 232,983 +0.04(+0.15%)
Feb 13, 2017 24.60 24.66 24.54 24.65 266,258 +0.09(+0.38%)
Feb 10, 2017 24.52 24.66 24.52 24.56 154,525 +0.20(+0.83%)
Feb 09, 2017 24.15 24.43 24.27 24.36 621,863 +0.21(+0.87%)
Feb 08, 2017 24.02 24.15 23.77 24.15 336,060 +0.03(+0.12%)
Feb 07, 2017 24.36 24.37 24.04 24.12 157,387 -0.35(-1.42%)
Feb 06, 2017 24.70 24.70 24.43 24.47 1,745,572 -0.25(-1.03%)
Feb 03, 2017 24.62 24.79 24.54 24.72 142,203 +0.20(+0.81%)
Feb 02, 2017 24.47 24.55 24.34 24.52 280,322 +0.11(+0.43%)
Feb 01, 2017 24.69 24.69 24.27 24.41 198,304 -0.12(-0.50%)
Jan 31, 2017 24.55 24.61 24.39 24.54 327,710 +0.04(+0.15%)
Jan 30, 2017 24.81 24.81 24.46 24.50 164,370 -0.45(-1.80%)
Jan 27, 2017 25.05 25.06 24.89 24.95 74,662 -0.23(-0.92%)
Jan 26, 2017 25.28 25.32 25.13 25.18 116,316 -0.07(-0.29%)
Jan 25, 2017 25.15 25.36 25.15 25.25 466,920 +0.12(+0.46%)
Jan 24, 2017 24.92 25.22 24.92 25.14 169,396 +0.24(+0.96%)
Jan 23, 2017 25.02 25.02 24.77 24.90 202,910 -0.17(-0.69%)
Jan 20, 2017 25.09 25.22 25.01 25.07 296,909 +0.12(+0.49%)
Jan 19, 2017 25.10 25.10 24.85 24.95 98,633 -0.19(-0.75%)
Jan 18, 2017 25.20 25.25 25.07 25.14 110,789 -0.14(-0.54%)
Jan 17, 2017 25.16 25.35 25.16 25.28 155,700 +0.08(+0.32%)
Jan 13, 2017 25.20 25.20 25.20 0 +0.00(+0.00%)
Jan 12, 2017 25.41 25.41 25.14 25.20 206,827 -0.04(-0.17%)
Jan 11, 2017 24.96 25.25 24.96 25.24 187,228 +0.31(+1.25%)
Jan 10, 2017 25.09 25.18 24.93 24.93 242,860 -0.20(-0.81%)
Jan 09, 2017 25.24 25.26 25.10 25.13 2,834,241 -0.34(-1.34%)
Jan 06, 2017 25.51 25.53 25.37 25.47 93,527 -0.07(-0.28%)
Jan 05, 2017 25.53 25.65 25.46 25.54 382,283 +0.04(+0.14%)
Jan 04, 2017 25.54 25.57 25.41 25.51 354,089 +0.01(+0.03%)
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.