Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.60 -0.14 (-0.36%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.20 29.26 28.96 29.02 2,295,119 -0.01(-0.03%)
Apr 29, 2019 28.99 29.11 28.90 29.03 166,736 -0.03(-0.09%)
Apr 26, 2019 29.24 29.24 28.87 29.06 170,885 -0.34(-1.14%)
Apr 25, 2019 29.39 29.57 29.32 29.39 56,928 -0.07(-0.23%)
Apr 24, 2019 29.91 29.91 29.45 29.46 136,761 -0.60(-2.00%)
Apr 23, 2019 30.05 30.13 29.90 30.06 84,372 +0.09(+0.32%)
Apr 22, 2019 29.65 30.02 29.65 29.97 206,940 +0.47(+1.60%)
Apr 18, 2019 29.62 29.66 29.45 29.50 107,995 -0.12(-0.41%)
Apr 17, 2019 29.75 29.75 29.58 29.62 139,919 +0.09(+0.29%)
Apr 16, 2019 29.49 29.59 29.44 29.53 63,878 +0.07(+0.23%)
Apr 15, 2019 29.60 29.67 29.46 29.46 62,288 -0.14(-0.46%)
Apr 12, 2019 29.87 29.87 29.56 29.60 73,236 +0.00(+0.00%)
Apr 11, 2019 29.60 29.76 29.47 29.60 101,843 -0.04(-0.15%)
Apr 10, 2019 29.57 29.77 29.57 29.64 300,072 +0.10(+0.35%)
Apr 09, 2019 29.78 29.78 29.50 29.54 813,129 -0.28(-0.95%)
Apr 08, 2019 29.69 29.89 29.69 29.82 164,657 +0.22(+0.73%)
Apr 05, 2019 29.26 29.61 29.26 29.61 368,740 +0.40(+1.38%)
Apr 04, 2019 29.03 29.21 28.94 29.20 61,396 +0.10(+0.35%)
Apr 03, 2019 29.37 29.38 29.02 29.10 180,149 -0.12(-0.41%)
Apr 02, 2019 29.34 29.43 29.16 29.22 354,957 -0.10(-0.35%)
Apr 01, 2019 29.19 29.38 29.19 29.33 132,645 +0.34(+1.16%)
Mar 29, 2019 29.20 29.26 28.90 28.99 587,986 +0.02(+0.06%)
Mar 28, 2019 28.78 28.98 28.78 28.97 288,002 +0.07(+0.24%)
Mar 27, 2019 29.09 29.14 28.72 28.90 518,471 -0.24(-0.83%)
Mar 26, 2019 29.07 29.30 29.03 29.14 635,655 +0.34(+1.16%)
Mar 25, 2019 28.77 28.87 28.66 28.81 1,965,382 -0.08(-0.27%)
Mar 22, 2019 29.34 29.36 28.82 28.89 112,528 -0.71(-2.41%)
Mar 21, 2019 29.47 29.65 29.45 29.60 118,760 +0.06(+0.20%)
Mar 20, 2019 29.31 29.75 29.24 29.54 239,912 +0.19(+0.64%)
Mar 19, 2019 29.59 29.66 29.28 29.35 171,642 -0.08(-0.26%)
Mar 18, 2019 29.09 29.44 29.09 29.43 180,079 +0.40(+1.36%)
Mar 15, 2019 29.01 29.09 28.97 29.03 121,944 +0.05(+0.18%)
Mar 14, 2019 29.02 29.12 28.95 28.98 85,450 +0.03(+0.12%)
Mar 13, 2019 28.73 28.96 28.73 28.95 88,321 +0.41(+1.45%)
Mar 12, 2019 28.45 28.67 28.45 28.53 79,959 +0.11(+0.39%)
Mar 11, 2019 28.20 28.47 28.15 28.42 296,236 +0.34(+1.19%)
Mar 08, 2019 28.07 28.10 27.84 28.09 174,605 -0.37(-1.30%)
Mar 07, 2019 28.63 28.68 28.40 28.46 135,878 -0.18(-0.63%)
Mar 06, 2019 28.76 28.81 28.55 28.64 186,360 -0.24(-0.83%)
Mar 05, 2019 28.90 28.95 28.73 28.88 174,029 +0.00(+0.00%)
Mar 04, 2019 29.02 29.02 28.57 28.88 82,288 -0.06(-0.21%)
Mar 01, 2019 28.77 28.96 28.77 28.94 632,858 +0.25(+0.87%)
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%)
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.