Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.06 26.11 25.80 25.87 658,792 +0.02(+0.06%)
Mar 28, 2019 25.69 25.87 25.69 25.86 322,684 +0.06(+0.24%)
Mar 27, 2019 25.97 26.00 25.64 25.80 580,907 -0.21(-0.83%)
Mar 26, 2019 25.94 26.15 25.91 26.01 712,202 +0.30(+1.16%)
Mar 25, 2019 25.68 25.77 25.58 25.71 2,202,058 -0.07(-0.27%)
Mar 22, 2019 26.19 26.20 25.72 25.78 126,079 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.29 26.42 133,062 +0.05(+0.20%)
Mar 20, 2019 26.16 26.55 26.10 26.37 268,803 +0.17(+0.65%)
Mar 19, 2019 26.41 26.47 26.13 26.20 192,311 -0.07(-0.26%)
Mar 18, 2019 25.97 26.27 25.97 26.27 201,765 +0.35(+1.36%)
Mar 15, 2019 25.89 25.97 25.86 25.91 136,629 +0.05(+0.18%)
Mar 14, 2019 25.90 25.99 25.84 25.87 95,741 +0.03(+0.12%)
Mar 13, 2019 25.64 25.85 25.64 25.84 98,956 +0.37(+1.45%)
Mar 12, 2019 25.39 25.59 25.39 25.47 89,588 +0.10(+0.39%)
Mar 11, 2019 25.17 25.41 25.12 25.37 331,910 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.07 195,631 -0.33(-1.30%)
Mar 07, 2019 25.55 25.60 25.35 25.40 152,241 -0.16(-0.63%)
Mar 06, 2019 25.67 25.71 25.48 25.56 208,802 -0.21(-0.83%)
Mar 05, 2019 25.80 25.84 25.64 25.77 194,985 +0.00(+0.00%)
Mar 04, 2019 25.90 25.90 25.50 25.77 92,198 -0.05(-0.21%)
Mar 01, 2019 25.67 25.84 25.67 25.83 709,068 +0.22(+0.87%)
Feb 28, 2019 25.80 25.80 25.52 25.61 154,963 -0.19(-0.74%)
Feb 27, 2019 25.81 25.98 25.72 25.80 139,144 +0.05(+0.21%)
Feb 26, 2019 25.71 25.89 25.70 25.74 105,271 +0.02(+0.06%)
Feb 25, 2019 25.71 25.86 25.71 25.73 681,234 +0.01(+0.03%)
Feb 22, 2019 25.79 25.82 25.65 25.72 3,061,210 +0.08(+0.33%)
Feb 21, 2019 25.86 25.88 25.58 25.64 99,935 -0.28(-1.07%)
Feb 20, 2019 25.80 26.04 25.80 25.91 215,561 +0.08(+0.30%)
Feb 19, 2019 25.61 25.92 25.61 25.84 1,354,244 +0.15(+0.60%)
Feb 15, 2019 25.51 25.68 25.51 25.68 122,693 +0.38(+1.49%)
Feb 14, 2019 25.14 25.47 25.14 25.31 293,731 +0.09(+0.37%)
Feb 13, 2019 25.10 25.39 25.10 25.21 198,729 +0.17(+0.67%)
Feb 12, 2019 25.07 25.13 24.96 25.04 93,864 +0.29(+1.18%)
Feb 11, 2019 24.61 24.80 24.56 24.75 935,931 +0.03(+0.12%)
Feb 08, 2019 24.75 24.77 24.41 24.72 318,716 -0.11(-0.43%)
Feb 07, 2019 25.16 25.16 24.66 24.83 356,825 -0.46(-1.81%)
Feb 06, 2019 25.33 25.42 25.27 25.29 288,256 -0.16(-0.62%)
Feb 05, 2019 25.34 25.47 25.34 25.44 2,195,773 +0.14(+0.55%)
Feb 04, 2019 25.09 25.31 24.94 25.31 172,780 +0.12(+0.49%)
Feb 01, 2019 25.04 25.27 25.01 25.18 2,635,301 +0.26(+1.05%)
Jan 31, 2019 24.87 25.06 24.81 24.92 335,114 +0.21(+0.87%)
Jan 30, 2019 24.56 24.78 24.42 24.71 415,168 +0.35(+1.45%)
Jan 29, 2019 24.33 24.48 24.32 24.35 340,519 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 24.00 24.22 834,825 -0.25(-1.04%)
Jan 25, 2019 24.38 24.55 24.38 24.47 2,221,504 +0.27(+1.11%)
Jan 24, 2019 24.04 24.35 23.98 24.20 246,706 +0.14(+0.57%)
Jan 23, 2019 24.30 24.33 23.89 24.06 717,998 -0.18(-0.73%)
Jan 22, 2019 24.46 24.50 24.20 24.24 508,490 -0.54(-2.17%)
Jan 18, 2019 24.66 24.79 24.56 24.78 166,065 +0.38(+1.57%)
Jan 17, 2019 24.08 24.48 24.05 24.39 634,043 +0.16(+0.67%)
Jan 16, 2019 24.25 24.38 24.17 24.23 886,872 -0.06(-0.25%)
Jan 15, 2019 24.25 24.47 24.19 24.29 1,428,540 +0.11(+0.44%)
Jan 14, 2019 24.02 24.27 24.02 24.18 1,624,532 -0.06(-0.25%)
Jan 11, 2019 24.25 24.30 24.11 24.25 108,105 -0.16(-0.66%)
Jan 10, 2019 24.17 24.45 24.09 24.41 827,837 +0.07(+0.28%)
Jan 09, 2019 24.23 24.42 24.09 24.34 336,722 +0.34(+1.41%)
Jan 08, 2019 24.05 24.13 23.89 24.00 190,635 +0.18(+0.74%)
Jan 07, 2019 23.66 23.98 23.50 23.82 215,583 +0.22(+0.94%)
Jan 04, 2019 23.29 23.62 23.29 23.60 995,873 +0.76(+3.33%)
Jan 03, 2019 23.01 23.05 22.65 22.84 191,871 -0.12(-0.50%)
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.