Global Energy Ishares ETF (NY: IXC )

38.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.53 25.56 25.36 25.48 327,990 +0.05(+0.19%)
Jun 29, 2017 25.57 25.69 25.40 25.43 99,297 -0.11(-0.42%)
Jun 28, 2017 25.39 25.63 25.37 25.54 211,195 +0.21(+0.84%)
Jun 27, 2017 25.37 25.50 25.30 25.32 231,394 +0.07(+0.29%)
Jun 26, 2017 25.37 25.39 25.17 25.25 409,492 +0.00(+0.00%)
Jun 23, 2017 25.13 25.30 25.08 25.25 830,389 +0.11(+0.42%)
Jun 22, 2017 25.10 25.26 25.04 25.14 116,143 +0.05(+0.20%)
Jun 21, 2017 25.40 25.50 25.00 25.09 338,475 -0.33(-1.29%)
Jun 20, 2017 25.59 25.59 25.26 25.42 282,962 -0.48(-1.85%)
Jun 19, 2017 26.01 26.03 25.85 25.90 83,460 -0.07(-0.28%)
Jun 16, 2017 25.73 25.99 25.64 25.97 69,869 +0.38(+1.48%)
Jun 15, 2017 25.61 25.71 25.52 25.59 62,418 -0.23(-0.91%)
Jun 14, 2017 26.30 26.30 25.76 25.83 178,702 -0.47(-1.78%)
Jun 13, 2017 26.18 26.31 26.10 26.30 111,675 +0.18(+0.68%)
Jun 12, 2017 26.16 26.30 26.04 26.12 226,602 +0.13(+0.50%)
Jun 09, 2017 25.57 26.00 25.57 25.99 156,942 +0.44(+1.74%)
Jun 08, 2017 25.55 25.70 25.52 25.55 85,463 -0.08(-0.32%)
Jun 07, 2017 25.96 26.02 25.51 25.63 93,139 -0.40(-1.52%)
Jun 06, 2017 25.72 26.03 25.72 26.02 193,579 +0.23(+0.88%)
Jun 05, 2017 25.72 25.85 25.68 25.80 71,243 +0.04(+0.16%)
Jun 02, 2017 25.88 25.88 25.64 25.76 76,871 -0.25(-0.96%)
Jun 01, 2017 25.86 26.07 25.80 26.01 59,425 +0.17(+0.66%)
May 31, 2017 25.87 25.92 25.75 25.84 97,752 -0.15(-0.59%)
May 30, 2017 26.13 26.18 25.97 25.99 310,289 -0.20(-0.77%)
May 26, 2017 26.22 26.24 26.13 26.19 55,991 -0.04(-0.15%)
May 25, 2017 26.56 26.72 26.17 26.23 170,815 -0.43(-1.61%)
May 24, 2017 26.70 26.77 26.55 26.66 64,547 -0.05(-0.18%)
May 23, 2017 26.79 26.79 26.65 26.71 51,909 -0.02(-0.06%)
May 22, 2017 26.85 26.85 26.63 26.72 126,802 +0.01(+0.03%)
May 19, 2017 26.52 26.76 26.52 26.72 146,273 +0.36(+1.38%)
May 18, 2017 26.31 26.48 26.20 26.35 85,820 -0.11(-0.43%)
May 17, 2017 26.65 26.75 26.46 26.47 75,813 -0.26(-0.97%)
May 16, 2017 26.90 26.90 26.68 26.72 109,611 -0.01(-0.03%)
May 15, 2017 26.89 26.98 26.68 26.73 198,031 +0.23(+0.85%)
May 12, 2017 26.51 26.58 26.41 26.51 128,019 +0.01(+0.03%)
May 11, 2017 26.64 26.64 26.47 26.50 893,817 -0.06(-0.24%)
May 10, 2017 26.47 26.68 26.42 26.56 369,869 +0.29(+1.11%)
May 09, 2017 26.46 26.46 26.17 26.27 239,239 -0.15(-0.55%)
May 08, 2017 26.28 26.43 26.24 26.42 187,211 +0.11(+0.40%)
May 05, 2017 25.84 26.31 25.83 26.31 237,550 +0.50(+1.94%)
May 04, 2017 26.02 26.05 25.69 25.81 695,388 -0.34(-1.30%)
May 03, 2017 26.07 26.23 26.01 26.15 115,488 +0.02(+0.09%)
May 02, 2017 26.22 26.30 26.04 26.13 147,600 -0.05(-0.18%)
May 01, 2017 26.22 26.25 26.12 26.18 71,975 -0.06(-0.22%)
Apr 28, 2017 26.34 26.35 26.20 26.23 192,911 +0.02(+0.09%)
Apr 27, 2017 26.35 26.35 25.98 26.21 170,002 -0.27(-1.04%)
Apr 26, 2017 26.49 26.79 26.45 26.48 352,033 -0.12(-0.46%)
Apr 25, 2017 26.43 26.64 26.43 26.60 174,585 +0.21(+0.80%)
Apr 24, 2017 26.39 26.51 26.33 26.39 177,649 +0.27(+1.02%)
Apr 21, 2017 26.13 26.18 25.99 26.13 278,938 -0.09(-0.34%)
Apr 20, 2017 26.17 26.36 26.16 26.22 226,467 +0.11(+0.43%)
Apr 19, 2017 26.55 26.59 26.05 26.10 838,115 -0.43(-1.61%)
Apr 18, 2017 26.60 26.76 26.44 26.53 93,940 -0.27(-0.99%)
Apr 17, 2017 26.78 26.82 26.67 26.80 104,418 +0.13(+0.48%)
Apr 13, 2017 27.07 27.08 26.63 26.67 98,863 -0.48(-1.76%)
Apr 12, 2017 27.20 27.36 27.06 27.14 535,183 -0.08(-0.30%)
Apr 11, 2017 27.23 27.23 26.96 27.23 179,315 +0.03(+0.12%)
Apr 10, 2017 27.10 27.29 27.10 27.19 58,307 +0.14(+0.51%)
Apr 07, 2017 27.11 27.18 27.02 27.06 65,138 +0.02(+0.06%)
Apr 06, 2017 26.94 27.13 26.94 27.04 89,309 +0.21(+0.78%)
Apr 05, 2017 27.13 27.35 26.82 26.83 94,369 -0.11(-0.42%)
Apr 04, 2017 26.74 26.94 26.58 26.94 264,389 +0.21(+0.80%)
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.