Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.66%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.07 28.25 27.98 28.04 1,569,589 -0.15(-0.53%)
May 30, 2018 27.69 28.23 27.63 28.18 408,279 +0.85(+3.12%)
May 29, 2018 27.25 27.49 27.18 27.33 1,065,134 -0.26(-0.95%)
May 25, 2018 27.59 27.59 27.59 0 -0.73(-2.59%)
May 24, 2018 28.50 28.50 28.18 28.33 191,969 -0.44(-1.53%)
May 23, 2018 28.74 28.82 28.51 28.77 1,058,743 -0.36(-1.23%)
May 22, 2018 29.39 29.55 29.07 29.13 434,669 -0.34(-1.14%)
May 21, 2018 29.40 29.46 29.28 29.46 228,759 +0.26(+0.90%)
May 18, 2018 29.34 29.37 29.17 29.20 252,249 -0.15(-0.51%)
May 17, 2018 29.14 29.45 29.08 29.35 525,140 +0.31(+1.06%)
May 16, 2018 29.01 29.05 28.86 29.05 137,446 +0.05(+0.18%)
May 15, 2018 28.92 29.03 28.81 28.99 306,934 -0.02(-0.08%)
May 14, 2018 28.91 29.09 28.91 29.02 1,269,639 +0.25(+0.86%)
May 11, 2018 28.80 28.92 28.72 28.77 1,447,924 +0.05(+0.18%)
May 10, 2018 28.62 28.77 28.49 28.72 8,605,429 +0.28(+0.97%)
May 09, 2018 28.18 28.61 28.18 28.44 2,025,949 +0.61(+2.18%)
May 08, 2018 27.71 27.86 27.35 27.83 505,342 +0.04(+0.13%)
May 07, 2018 27.95 28.24 27.77 27.80 296,956 +0.03(+0.11%)
May 04, 2018 27.50 27.83 27.43 27.77 248,130 +0.18(+0.65%)
May 03, 2018 27.54 27.65 27.31 27.59 104,723 -0.01(-0.03%)
May 02, 2018 27.50 27.81 27.50 27.59 504,216 +0.01(+0.05%)
May 01, 2018 27.62 27.65 27.30 27.58 543,397 -0.13(-0.46%)
Apr 30, 2018 27.64 27.90 27.52 27.71 459,039 +0.00(+0.00%)
Apr 27, 2018 27.69 27.80 27.59 27.71 373,358 -0.16(-0.56%)
Apr 26, 2018 27.68 27.88 27.64 27.86 161,215 +0.27(+0.98%)
Apr 25, 2018 27.40 27.62 27.26 27.59 166,834 +0.10(+0.38%)
Apr 24, 2018 27.78 27.90 27.39 27.49 230,213 -0.16(-0.60%)
Apr 23, 2018 27.48 27.68 27.37 27.65 201,658 +0.08(+0.30%)
Apr 20, 2018 27.60 27.66 27.41 27.57 226,450 -0.13(-0.46%)
Apr 19, 2018 27.74 27.93 27.60 27.70 337,065 +0.04(+0.16%)
Apr 18, 2018 27.50 27.83 27.50 27.65 819,145 +0.40(+1.48%)
Apr 17, 2018 27.14 27.30 27.03 27.25 285,270 +0.16(+0.61%)
Apr 16, 2018 26.99 27.20 26.85 27.09 1,522,499 +0.15(+0.56%)
Apr 13, 2018 26.76 27.06 26.76 26.94 2,102,412 +0.15(+0.56%)
Apr 12, 2018 26.82 26.91 26.69 26.79 1,490,823 +0.03(+0.11%)
Apr 11, 2018 26.52 26.85 26.51 26.76 633,103 +0.24(+0.90%)
Apr 10, 2018 26.18 26.70 26.16 26.52 307,924 +0.71(+2.75%)
Apr 09, 2018 25.87 26.05 25.74 25.81 403,092 +0.09(+0.35%)
Apr 06, 2018 25.93 26.08 25.46 25.72 161,469 -0.31(-1.21%)
Apr 05, 2018 25.62 26.12 25.62 26.03 151,152 +0.52(+2.02%)
Apr 04, 2018 25.10 25.57 25.01 25.51 541,517 +0.10(+0.41%)
Apr 03, 2018 25.15 25.43 24.93 25.41 330,378 +0.49(+1.95%)
Apr 02, 2018 25.30 25.34 24.64 24.92 105,317 -0.49(-1.94%)
Mar 29, 2018 25.42 25.42 25.42 0 +0.49(+1.98%)
Mar 28, 2018 25.25 25.29 24.92 24.92 95,338 -0.34(-1.33%)
Mar 27, 2018 25.57 25.67 25.19 25.26 179,098 -0.23(-0.91%)
Mar 26, 2018 25.39 25.53 25.10 25.49 851,103 +0.50(+2.01%)
Mar 23, 2018 25.25 25.45 24.95 24.99 271,527 -0.15(-0.60%)
Mar 22, 2018 25.39 25.45 25.11 25.14 107,445 -0.50(-1.95%)
Mar 21, 2018 25.12 25.77 25.09 25.64 62,653 +0.66(+2.63%)
Mar 20, 2018 24.93 25.14 24.93 24.98 103,642 +0.15(+0.60%)
Mar 19, 2018 25.11 25.11 24.74 24.83 80,605 -0.37(-1.45%)
Mar 16, 2018 24.99 25.29 24.99 25.20 175,171 +0.22(+0.90%)
Mar 15, 2018 25.16 25.25 24.84 24.98 98,838 -0.17(-0.68%)
Mar 14, 2018 25.37 25.37 25.11 25.15 83,448 -0.07(-0.30%)
Mar 13, 2018 25.50 25.63 25.19 25.22 144,650 -0.21(-0.82%)
Mar 12, 2018 25.42 25.55 25.31 25.43 198,757 +0.05(+0.21%)
Mar 09, 2018 25.19 25.41 25.19 25.38 63,381 +0.35(+1.40%)
Mar 08, 2018 25.11 25.17 24.89 25.03 461,761 -0.06(-0.24%)
Mar 07, 2018 24.86 25.09 168,776 -0.22(-0.86%)
Mar 06, 2018 25.40 25.50 25.19 25.30 464,104 +0.15(+0.59%)
Mar 05, 2018 24.81 25.22 24.81 25.16 479,361 +0.19(+0.75%)
Mar 02, 2018 24.71 25.01 24.58 24.97 668,404 +0.04(+0.18%)
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.