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 (%)
Jan 31, 2018 27.62 27.65 27.44 27.52 689,353 -0.02(-0.08%)
Jan 30, 2018 27.90 27.90 27.54 27.54 211,364 -0.54(-1.92%)
Jan 29, 2018 28.34 28.37 28.04 28.08 198,939 -0.37(-1.31%)
Jan 26, 2018 28.41 28.50 28.34 28.45 461,100 +0.09(+0.32%)
Jan 25, 2018 28.72 28.72 28.29 28.36 280,707 -0.17(-0.60%)
Jan 24, 2018 28.55 28.69 28.40 28.54 378,712 +0.13(+0.45%)
Jan 23, 2018 28.42 28.46 28.30 28.41 231,295 -0.02(-0.05%)
Jan 22, 2018 28.02 28.42 28.01 28.42 224,435 +0.49(+1.77%)
Jan 19, 2018 27.95 27.97 27.80 27.93 117,406 -0.09(-0.32%)
Jan 18, 2018 28.12 28.15 27.98 28.02 233,996 -0.18(-0.64%)
Jan 17, 2018 28.08 28.30 27.89 28.20 371,586 +0.19(+0.69%)
Jan 16, 2018 28.36 28.36 27.98 28.01 4,071,811 -0.33(-1.16%)
Jan 12, 2018 28.33 28.33 28.33 0 +0.34(+1.23%)
Jan 11, 2018 27.66 28.08 27.61 27.99 293,390 +0.43(+1.57%)
Jan 10, 2018 27.68 27.70 27.55 27.56 404,037 -0.08(-0.30%)
Jan 09, 2018 27.71 27.73 27.58 27.64 327,675 -0.02(-0.08%)
Jan 08, 2018 27.53 27.70 27.51 27.66 340,767 +0.07(+0.24%)
Jan 05, 2018 27.63 27.63 27.43 27.59 318,202 +0.01(+0.05%)
Jan 04, 2018 27.45 27.61 27.39 27.58 363,661 +0.22(+0.82%)
Jan 03, 2018 27.08 27.39 27.06 27.35 697,837 +0.34(+1.25%)
Jan 02, 2018 26.73 27.03 26.67 27.02 271,856 +0.43(+1.60%)
Dec 29, 2017 26.59 26.59 26.59 0 +0.00(+0.00%)
Dec 28, 2017 26.57 26.61 26.52 26.59 180,288 +0.06(+0.23%)
Dec 27, 2017 26.57 26.61 26.49 26.53 159,414 -0.01(-0.03%)
Dec 26, 2017 26.40 26.56 26.34 26.54 110,076 +0.21(+0.80%)
Dec 22, 2017 26.30 26.39 26.24 26.33 166,845 +0.04(+0.17%)
Dec 21, 2017 25.91 26.37 25.88 26.28 536,452 +0.41(+1.59%)
Dec 20, 2017 25.73 25.89 25.65 25.87 191,786 +0.23(+0.89%)
Dec 19, 2017 25.65 25.73 25.62 25.65 1,092,125 -0.01(-0.06%)
Dec 18, 2017 25.53 25.75 25.53 25.66 1,127,831 +0.24(+0.93%)
Dec 15, 2017 25.60 25.60 25.42 25.42 72,670 -0.12(-0.46%)
Dec 14, 2017 25.57 25.67 25.52 25.54 277,753 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.57 25.62 93,297 -0.04(-0.14%)
Dec 12, 2017 25.75 25.76 25.61 25.65 91,383 +0.04(+0.17%)
Dec 11, 2017 25.51 25.68 25.48 25.61 275,636 +0.16(+0.64%)
Dec 08, 2017 25.40 25.45 25.28 25.45 122,712 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,532 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.26 364,391 -0.27(-1.07%)
Dec 05, 2017 25.65 25.67 25.51 25.53 266,807 -0.07(-0.29%)
Dec 04, 2017 25.70 25.87 25.59 25.61 323,957 -0.05(-0.20%)
Dec 01, 2017 25.57 25.77 25.55 25.66 231,091 +0.23(+0.90%)
Nov 30, 2017 25.25 25.51 25.25 25.43 398,714 +0.29(+1.14%)
Nov 29, 2017 25.13 25.23 25.00 25.14 1,002,916 -0.01(-0.03%)
Nov 28, 2017 25.06 25.19 25.05 25.15 155,342 +0.25(+1.00%)
Nov 27, 2017 25.16 25.16 24.90 24.90 155,360 -0.32(-1.26%)
Nov 24, 2017 25.21 25.25 25.21 25.22 88,970 +0.08(+0.32%)
Nov 22, 2017 25.14 25.18 25.09 25.14 123,020 +0.15(+0.59%)
Nov 21, 2017 24.98 25.10 24.96 24.99 1,920,962 +0.18(+0.71%)
Nov 20, 2017 24.86 24.86 24.74 24.81 119,156 -0.04(-0.18%)
Nov 17, 2017 24.79 24.89 24.76 24.86 149,435 +0.07(+0.27%)
Nov 16, 2017 24.84 24.91 24.75 24.79 333,972 -0.07(-0.27%)
Nov 15, 2017 24.90 24.95 24.78 24.86 375,168 -0.28(-1.11%)
Nov 14, 2017 25.44 25.44 25.13 25.14 153,947 -0.41(-1.61%)
Nov 13, 2017 25.56 25.65 25.48 25.55 692,896 -0.15(-0.57%)
Nov 10, 2017 25.78 25.78 25.56 25.70 80,191 -0.12(-0.46%)
Nov 09, 2017 25.67 25.86 25.62 25.81 232,156 +0.04(+0.14%)
Nov 08, 2017 25.82 25.86 25.67 25.78 142,459 -0.07(-0.26%)
Nov 07, 2017 25.93 25.96 25.76 25.84 395,735 -0.04(-0.14%)
Nov 06, 2017 25.48 25.89 25.46 25.88 179,099 +0.51(+2.00%)
Nov 03, 2017 25.34 25.43 25.27 25.37 171,160 +0.03(+0.12%)
Nov 02, 2017 25.34 25.37 25.22 25.34 111,543 +0.03(+0.12%)
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.