Global Energy Ishares ETF (NY: IXC )

26.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.17 26.21 26.05 26.15 4,595,679 +0.08(+0.31%)
May 27, 2021 26.10 26.26 25.94 26.07 523,511 +0.02(+0.08%)
May 26, 2021 25.85 26.12 25.79 26.05 467,947 +0.18(+0.70%)
May 25, 2021 26.29 26.33 25.82 25.87 655,573 -0.48(-1.82%)
May 24, 2021 26.23 26.41 26.04 26.35 637,140 +0.25(+0.96%)
May 21, 2021 26.24 26.38 26.05 26.10 669,469 +0.06(+0.23%)
May 20, 2021 26.00 26.14 25.72 26.04 1,167,632 +0.04(+0.15%)
May 19, 2021 26.14 26.27 25.73 26.00 8,048,451 -0.68(-2.55%)
May 18, 2021 27.14 27.26 26.62 26.68 1,593,448 -0.40(-1.48%)
May 17, 2021 26.49 27.10 26.48 27.08 1,019,164 +0.47(+1.77%)
May 14, 2021 26.22 26.67 26.22 26.61 3,826,696 +0.77(+2.98%)
May 13, 2021 25.88 26.21 25.53 25.84 1,288,961 -0.25(-0.96%)
May 12, 2021 26.08 26.69 26.01 26.09 3,364,539 +0.07(+0.27%)
May 11, 2021 26.10 26.44 25.85 26.02 4,098,716 -0.62(-2.33%)
May 10, 2021 26.94 27.25 26.64 26.64 853,987 -0.07(-0.26%)
May 07, 2021 26.12 26.73 25.98 26.71 2,962,536 +0.43(+1.64%)
May 06, 2021 26.16 26.28 25.74 26.28 545,345 +0.19(+0.73%)
May 05, 2021 25.93 26.14 25.52 26.09 1,109,226 +0.75(+2.96%)
May 04, 2021 25.35 25.59 25.13 25.34 827,324 -0.01(-0.04%)
May 03, 2021 24.97 25.35 24.93 25.35 949,777 +0.63(+2.55%)
Apr 30, 2021 25.06 25.22 24.69 24.72 1,230,500 -0.59(-2.33%)
Apr 29, 2021 25.46 25.60 25.05 25.31 1,620,445 +0.10(+0.40%)
Apr 28, 2021 24.60 25.27 24.60 25.21 1,782,123 +0.70(+2.86%)
Apr 27, 2021 24.35 24.60 24.30 24.51 8,076,036 +0.20(+0.82%)
Apr 26, 2021 24.13 24.43 24.13 24.31 594,578 +0.18(+0.75%)
Apr 23, 2021 23.97 24.23 23.87 24.13 347,900 +0.17(+0.71%)
Apr 22, 2021 24.26 24.26 23.89 23.96 649,493 -0.32(-1.32%)
Apr 21, 2021 23.80 24.33 23.64 24.28 648,477 +0.27(+1.12%)
Apr 20, 2021 24.56 24.56 23.81 24.01 485,705 -0.60(-2.44%)
Apr 19, 2021 24.60 24.79 24.45 24.61 466,291 +0.02(+0.08%)
Apr 16, 2021 24.85 24.89 24.52 24.59 504,600 -0.17(-0.69%)
Apr 15, 2021 24.95 24.95 24.68 24.76 564,841 -0.07(-0.28%)
Apr 14, 2021 24.35 25.09 24.35 24.83 772,300 +0.59(+2.43%)
Apr 13, 2021 24.16 24.33 24.06 24.24 986,551 +0.07(+0.29%)
Apr 12, 2021 24.41 24.62 24.14 24.17 914,348 -0.16(-0.66%)
Apr 09, 2021 24.43 24.57 24.24 24.33 413,300 -0.19(-0.77%)
Apr 08, 2021 24.70 24.70 24.24 24.52 1,119,932 -0.30(-1.21%)
Apr 07, 2021 24.74 24.92 24.66 24.82 1,937,508 +0.11(+0.45%)
Apr 06, 2021 24.82 25.10 24.64 24.71 544,797 -0.08(-0.32%)
Apr 05, 2021 25.18 25.18 24.68 24.79 3,444,603 -0.30(-1.20%)
Apr 01, 2021 24.83 25.15 24.62 25.09 1,559,900 +0.44(+1.78%)
Mar 31, 2021 24.77 24.80 24.59 24.65 776,778 -0.15(-0.60%)
Mar 30, 2021 24.86 25.00 24.66 24.80 1,518,294 -0.26(-1.04%)
Mar 29, 2021 25.03 25.21 24.75 25.06 1,034,151 -0.15(-0.60%)
Mar 26, 2021 25.08 25.25 24.90 25.21 2,024,800 +0.52(+2.11%)
Mar 25, 2021 24.41 24.73 24.00 24.69 3,716,890 +0.00(+0.00%)
Mar 24, 2021 24.45 24.99 24.45 24.69 901,754 +0.49(+2.02%)
Mar 23, 2021 24.24 24.62 24.09 24.20 729,725 -0.55(-2.22%)
Mar 22, 2021 24.91 24.93 24.74 24.75 491,360 -0.14(-0.56%)
Mar 19, 2021 24.77 25.20 24.52 24.89 1,013,900 +0.03(+0.12%)
Mar 18, 2021 25.68 25.73 24.76 24.86 4,063,672 -1.04(-4.02%)
Mar 17, 2021 25.60 25.95 25.43 25.90 1,567,671 +0.25(+0.97%)
Mar 16, 2021 25.97 25.97 25.51 25.65 797,799 -0.62(-2.36%)
Mar 15, 2021 26.47 26.50 25.95 26.27 901,186 -0.20(-0.76%)
Mar 12, 2021 26.42 26.61 26.35 26.47 717,200 +0.10(+0.38%)
Mar 11, 2021 26.38 26.65 26.26 26.37 1,060,317 +0.17(+0.65%)
Mar 10, 2021 25.73 26.25 25.70 26.20 6,210,444 +0.56(+2.18%)
Mar 09, 2021 25.88 26.12 25.52 25.64 1,015,819 -0.31(-1.19%)
Mar 08, 2021 26.11 26.18 25.66 25.95 2,917,165 -0.20(-0.76%)
Mar 05, 2021 26.00 26.18 25.44 26.15 1,307,700 +0.89(+3.52%)
Mar 04, 2021 25.07 25.74 24.81 25.26 1,226,231 +0.42(+1.69%)
Mar 03, 2021 24.63 25.25 24.63 24.84 1,066,864 +0.29(+1.18%)
Mar 02, 2021 24.56 24.77 24.49 24.55 1,038,950 +0.02(+0.08%)
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.