Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.90 28.90 28.59 28.69 138,308 -0.21(-0.74%)
Feb 27, 2019 28.92 29.11 28.82 28.90 124,189 +0.06(+0.21%)
Feb 26, 2019 28.81 29.01 28.79 28.84 93,956 +0.02(+0.06%)
Feb 25, 2019 28.81 28.97 28.81 28.83 608,015 +0.01(+0.03%)
Feb 22, 2019 28.89 28.93 28.74 28.82 2,732,194 +0.09(+0.33%)
Feb 21, 2019 28.97 29.00 28.66 28.72 89,194 -0.31(-1.07%)
Feb 20, 2019 28.90 29.17 28.90 29.03 192,392 +0.09(+0.30%)
Feb 19, 2019 28.69 29.04 28.69 28.95 1,208,691 +0.17(+0.60%)
Feb 15, 2019 28.59 28.77 28.59 28.77 109,506 +0.42(+1.49%)
Feb 14, 2019 28.17 28.53 28.17 28.35 262,161 +0.10(+0.37%)
Feb 13, 2019 28.12 28.45 28.12 28.25 177,370 +0.19(+0.67%)
Feb 12, 2019 28.09 28.15 27.97 28.06 83,775 +0.33(+1.18%)
Feb 11, 2019 27.57 27.79 27.52 27.73 835,337 +0.03(+0.12%)
Feb 08, 2019 27.73 27.75 27.36 27.70 284,460 -0.12(-0.43%)
Feb 07, 2019 28.19 28.19 27.63 27.82 318,473 -0.51(-1.81%)
Feb 06, 2019 28.38 28.48 28.32 28.33 257,274 -0.18(-0.62%)
Feb 05, 2019 28.39 28.53 28.39 28.51 1,959,773 +0.15(+0.55%)
Feb 04, 2019 28.11 28.35 27.95 28.35 154,209 +0.14(+0.49%)
Feb 01, 2019 28.06 28.32 28.03 28.22 2,352,060 +0.29(+1.05%)
Jan 31, 2019 27.86 28.08 27.79 27.92 299,096 +0.24(+0.87%)
Jan 30, 2019 27.52 27.77 27.36 27.68 370,546 +0.40(+1.45%)
Jan 29, 2019 27.26 27.43 27.24 27.29 303,920 +0.15(+0.57%)
Jan 28, 2019 27.06 27.14 26.89 27.13 745,098 -0.28(-1.04%)
Jan 25, 2019 27.31 27.50 27.31 27.42 1,982,738 +0.30(+1.11%)
Jan 24, 2019 26.93 27.28 26.86 27.11 220,190 +0.15(+0.57%)
Jan 23, 2019 27.23 27.26 26.77 26.96 640,828 -0.20(-0.73%)
Jan 22, 2019 27.41 27.45 27.11 27.16 453,838 -0.60(-2.17%)
Jan 18, 2019 27.63 27.78 27.52 27.76 148,217 +0.43(+1.57%)
Jan 17, 2019 26.99 27.42 26.94 27.33 565,896 +0.18(+0.67%)
Jan 16, 2019 27.17 27.31 27.08 27.15 791,551 -0.07(-0.25%)
Jan 15, 2019 27.17 27.42 27.10 27.22 1,275,002 +0.12(+0.44%)
Jan 14, 2019 26.91 27.20 26.91 27.10 1,449,928 -0.07(-0.25%)
Jan 11, 2019 27.17 27.23 27.01 27.17 96,486 -0.18(-0.66%)
Jan 10, 2019 27.08 27.39 26.99 27.35 738,861 +0.08(+0.28%)
Jan 09, 2019 27.15 27.36 26.99 27.27 300,532 +0.38(+1.41%)
Jan 08, 2019 26.95 27.04 26.77 26.89 170,146 +0.20(+0.74%)
Jan 07, 2019 26.51 26.86 26.33 26.69 192,412 +0.25(+0.94%)
Jan 04, 2019 26.09 26.46 26.09 26.44 888,837 +0.85(+3.33%)
Jan 03, 2019 25.78 25.82 25.38 25.59 171,249 -0.13(-0.50%)
Jan 02, 2019 24.87 25.81 24.86 25.72 214,231 +0.47(+1.87%)
Dec 31, 2018 25.39 25.50 25.08 25.25 1,685,374 +0.08(+0.31%)
Dec 28, 2018 25.39 25.50 25.06 25.17 745,270 -0.03(-0.14%)
Dec 27, 2018 24.67 25.20 24.43 25.20 1,028,134 +0.09(+0.34%)
Dec 26, 2018 24.09 25.13 23.82 25.12 1,418,689 +1.06(+4.40%)
Dec 24, 2018 24.64 24.75 24.00 24.06 569,735 -0.62(-2.51%)
Dec 21, 2018 24.89 25.24 24.56 24.68 2,001,338 -0.26(-1.03%)
Dec 20, 2018 25.31 25.61 24.83 24.94 704,093 -0.52(-2.03%)
Dec 19, 2018 25.80 26.17 25.30 25.45 5,544,142 -0.27(-1.04%)
Dec 18, 2018 26.24 26.24 25.63 25.72 632,145 -0.50(-1.90%)
Dec 17, 2018 26.67 26.76 26.09 26.22 323,903 -0.46(-1.71%)
Dec 14, 2018 27.01 27.13 26.60 26.68 607,627 -0.51(-1.87%)
Dec 13, 2018 27.07 27.31 27.00 27.18 337,310 +0.12(+0.44%)
Dec 12, 2018 27.31 27.53 27.06 27.07 548,709 +0.16(+0.60%)
Dec 11, 2018 27.33 27.34 26.69 26.90 412,948 -0.07(-0.25%)
Dec 10, 2018 27.16 27.21 26.51 26.97 655,932 -0.36(-1.33%)
Dec 07, 2018 27.85 28.21 27.27 27.34 444,954 -0.04(-0.15%)
Dec 06, 2018 27.34 27.44 26.88 27.38 1,162,547 -0.62(-2.20%)
Dec 04, 2018 28.70 28.79 27.96 27.99 610,821 -0.77(-2.67%)
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.