Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.65 -0.09 (-0.25%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.96 27.03 26.86 26.86 125,045 -0.18(-0.68%)
Sep 27, 2019 26.89 27.19 26.85 27.05 168,834 +0.09(+0.33%)
Sep 26, 2019 27.09 27.09 26.86 26.96 273,896 -0.16(-0.58%)
Sep 25, 2019 26.96 27.12 26.90 27.12 635,312 -0.01(-0.03%)
Sep 24, 2019 27.44 27.44 27.02 27.12 516,959 -0.40(-1.44%)
Sep 23, 2019 27.42 27.57 27.38 27.52 147,823 +0.01(+0.03%)
Sep 20, 2019 27.54 27.63 27.47 27.51 190,337 +0.04(+0.16%)
Sep 19, 2019 27.67 27.72 27.43 27.47 134,710 -0.03(-0.10%)
Sep 18, 2019 27.48 27.58 27.37 27.49 144,500 -0.11(-0.38%)
Sep 17, 2019 27.90 27.90 27.45 27.60 592,462 -0.26(-0.95%)
Sep 16, 2019 27.94 27.99 27.67 27.86 228,605 +0.88(+3.26%)
Sep 13, 2019 26.94 27.07 26.90 26.98 616,292 +0.13(+0.49%)
Sep 12, 2019 26.69 26.91 26.55 26.85 464,763 -0.11(-0.39%)
Sep 11, 2019 27.12 27.23 26.85 26.96 194,744 -0.05(-0.20%)
Sep 10, 2019 26.81 27.27 26.81 27.01 318,847 +0.37(+1.39%)
Sep 09, 2019 26.41 26.69 26.41 26.64 109,363 +0.41(+1.58%)
Sep 06, 2019 26.12 26.26 26.00 26.23 160,188 +0.05(+0.20%)
Sep 05, 2019 26.14 26.40 26.13 26.18 316,247 +0.29(+1.12%)
Sep 04, 2019 25.81 25.97 25.81 25.89 236,519 +0.35(+1.38%)
Sep 03, 2019 25.29 25.57 25.24 25.53 384,572 -0.11(-0.45%)
Aug 30, 2019 25.74 25.85 25.53 25.65 153,362 +0.04(+0.14%)
Aug 29, 2019 25.51 25.70 25.49 25.61 221,009 +0.32(+1.25%)
Aug 28, 2019 25.09 25.39 25.05 25.30 516,318 +0.31(+1.23%)
Aug 27, 2019 25.24 25.29 24.90 24.99 335,421 -0.09(-0.35%)
Aug 26, 2019 25.24 25.24 25.02 25.08 160,703 +0.11(+0.46%)
Aug 23, 2019 25.42 25.63 24.88 24.96 369,866 -0.69(-2.67%)
Aug 22, 2019 25.84 25.90 25.65 25.65 149,827 -0.14(-0.55%)
Aug 21, 2019 25.82 25.87 25.72 25.79 348,680 +0.27(+1.07%)
Aug 20, 2019 25.63 25.68 25.46 25.52 285,063 -0.22(-0.85%)
Aug 19, 2019 25.62 25.82 25.62 25.74 211,668 +0.41(+1.63%)
Aug 16, 2019 25.09 25.36 25.09 25.32 649,399 +0.28(+1.12%)
Aug 15, 2019 25.09 25.13 24.86 25.04 318,759 -0.15(-0.59%)
Aug 14, 2019 25.64 25.64 25.18 25.19 400,625 -0.91(-3.50%)
Aug 13, 2019 25.82 26.25 25.70 26.11 521,473 +0.21(+0.81%)
Aug 12, 2019 26.00 26.07 25.79 25.89 274,832 -0.18(-0.67%)
Aug 09, 2019 26.36 26.36 26.01 26.07 200,462 -0.24(-0.90%)
Aug 08, 2019 25.91 26.31 25.82 26.31 217,078 +0.54(+2.12%)
Aug 07, 2019 25.59 25.84 25.38 25.76 202,940 -0.14(-0.54%)
Aug 06, 2019 25.99 26.10 25.65 25.90 231,213 +0.03(+0.10%)
Aug 05, 2019 26.16 26.16 25.74 25.88 344,818 -0.76(-2.87%)
Aug 02, 2019 26.99 26.99 26.46 26.64 92,950 -0.28(-1.04%)
Aug 01, 2019 27.25 27.41 26.84 26.92 814,797 -0.71(-2.58%)
Jul 31, 2019 27.87 27.93 27.49 27.63 324,575 -0.17(-0.60%)
Jul 30, 2019 27.56 27.85 27.46 27.80 63,026 +0.18(+0.64%)
Jul 29, 2019 27.73 27.73 27.51 27.63 80,460 -0.06(-0.22%)
Jul 26, 2019 27.79 27.85 27.63 27.69 75,088 -0.08(-0.28%)
Jul 25, 2019 28.16 28.16 27.72 27.77 77,489 -0.36(-1.28%)
Jul 24, 2019 28.11 28.29 28.07 28.13 379,898 -0.04(-0.12%)
Jul 23, 2019 28.14 28.21 28.08 28.16 84,312 +0.09(+0.31%)
Jul 22, 2019 28.06 28.15 27.94 28.07 110,937 +0.11(+0.41%)
Jul 19, 2019 27.85 28.04 27.79 27.96 1,127,119 +0.11(+0.38%)
Jul 18, 2019 27.81 27.87 27.64 27.85 136,860 -0.10(-0.35%)
Jul 17, 2019 28.18 28.22 27.93 27.95 108,677 -0.31(-1.09%)
Jul 16, 2019 28.51 28.52 28.18 28.26 98,477 -0.33(-1.17%)
Jul 15, 2019 28.85 28.85 28.57 28.59 70,235 -0.20(-0.70%)
Jul 12, 2019 28.76 28.87 28.76 28.79 93,632 +0.04(+0.12%)
Jul 11, 2019 28.78 28.90 28.65 28.76 101,679 +0.09(+0.31%)
Jul 10, 2019 28.55 28.73 28.55 28.67 678,124 +0.33(+1.18%)
Jul 09, 2019 28.21 28.36 28.08 28.34 1,006,874 +0.06(+0.22%)
Jul 08, 2019 28.22 28.40 28.19 28.28 166,838 +0.00(+0.00%)
Jul 05, 2019 28.18 28.30 28.08 28.28 360,082 -0.05(-0.19%)
Jul 03, 2019 28.28 28.33 28.15 28.33 99,548 +0.08(+0.28%)
Jul 02, 2019 28.60 28.60 28.22 28.25 186,055 -0.33(-1.17%)
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.