Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.50 -0.24 (-0.62%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.37 28.54 28.37 28.54 98,411 +0.21(+0.74%)
Jun 27, 2019 28.52 28.53 28.31 28.33 188,684 -0.18(-0.62%)
Jun 26, 2019 28.46 28.69 28.43 28.50 297,497 +0.30(+1.06%)
Jun 25, 2019 28.43 28.43 28.20 28.21 70,600 -0.25(-0.86%)
Jun 24, 2019 28.60 28.63 28.40 28.45 128,610 -0.12(-0.43%)
Jun 21, 2019 28.43 28.72 28.43 28.58 3,543,140 +0.18(+0.65%)
Jun 20, 2019 28.23 28.44 28.23 28.39 353,296 +0.58(+2.09%)
Jun 19, 2019 27.78 27.92 27.72 27.81 243,025 +0.04(+0.14%)
Jun 18, 2019 27.59 27.88 27.58 27.77 129,762 +0.37(+1.36%)
Jun 17, 2019 27.23 27.46 27.18 27.40 400,988 +0.10(+0.38%)
Jun 14, 2019 27.44 27.44 27.26 27.29 475,573 -0.13(-0.47%)
Jun 13, 2019 27.47 27.55 27.37 27.42 90,274 +0.20(+0.73%)
Jun 12, 2019 27.46 27.48 27.20 27.23 110,403 -0.49(-1.75%)
Jun 11, 2019 27.84 27.93 27.71 27.71 76,246 +0.11(+0.39%)
Jun 10, 2019 27.65 27.78 27.57 27.60 77,883 +0.03(+0.09%)
Jun 07, 2019 27.48 27.68 27.48 27.58 60,449 +0.24(+0.88%)
Jun 06, 2019 27.01 27.39 27.01 27.34 123,349 +0.39(+1.45%)
Jun 05, 2019 27.25 27.25 26.86 26.95 293,650 -0.30(-1.09%)
Jun 04, 2019 27.05 27.24 26.96 27.24 119,073 +0.38(+1.41%)
Jun 03, 2019 26.79 26.99 26.75 26.86 266,167 +0.19(+0.71%)
May 31, 2019 26.62 26.86 26.59 26.68 173,559 -0.28(-1.05%)
May 30, 2019 27.21 27.23 26.91 26.96 147,260 -0.23(-0.85%)
May 29, 2019 27.05 27.19 26.91 27.19 808,718 -0.14(-0.50%)
May 28, 2019 27.61 27.66 27.32 27.33 65,324 -0.22(-0.81%)
May 24, 2019 27.61 27.65 27.38 27.55 76,956 +0.12(+0.44%)
May 23, 2019 27.75 27.75 27.29 27.43 117,898 -0.78(-2.77%)
May 22, 2019 28.44 28.50 28.17 28.22 113,499 -0.38(-1.32%)
May 21, 2019 28.41 28.64 28.40 28.59 123,806 +0.28(+0.97%)
May 20, 2019 28.31 28.41 28.25 28.32 119,409 +0.03(+0.12%)
May 17, 2019 28.31 28.48 28.25 28.28 68,354 -0.15(-0.54%)
May 16, 2019 28.33 28.56 28.33 28.44 80,919 +0.19(+0.67%)
May 15, 2019 27.98 28.29 27.92 28.25 70,031 +0.14(+0.49%)
May 14, 2019 27.97 28.25 27.97 28.11 85,404 +0.30(+1.08%)
May 13, 2019 28.00 28.09 27.70 27.81 160,332 -0.37(-1.31%)
May 10, 2019 28.04 28.25 27.79 28.18 47,894 +0.08(+0.28%)
May 09, 2019 27.95 28.14 27.79 28.10 95,733 -0.01(-0.03%)
May 08, 2019 28.01 28.25 27.96 28.11 358,473 +0.15(+0.52%)
May 07, 2019 28.00 28.03 27.73 27.97 162,042 -0.40(-1.40%)
May 06, 2019 28.09 28.44 28.09 28.36 207,695 -0.12(-0.42%)
May 03, 2019 28.49 28.61 28.44 28.48 55,450 +0.24(+0.85%)
May 02, 2019 28.53 28.59 28.24 28.24 138,868 -0.31(-1.08%)
May 01, 2019 29.01 29.08 28.55 28.55 117,584 -0.47(-1.63%)
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%)
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.