Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.88 -0.28 (-0.69%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.19 21.92 20.94 21.86 984,790 +0.07(+0.33%)
Feb 27, 2020 22.31 22.61 21.79 21.79 1,586,478 -1.05(-4.58%)
Feb 26, 2020 23.43 23.52 22.83 22.84 710,650 -0.43(-1.86%)
Feb 25, 2020 24.20 24.20 23.19 23.27 595,696 -0.86(-3.55%)
Feb 24, 2020 24.39 24.39 24.07 24.12 477,441 -1.13(-4.46%)
Feb 21, 2020 25.30 25.30 25.08 25.25 256,791 -0.24(-0.95%)
Feb 20, 2020 25.64 25.74 25.46 25.49 258,073 -0.12(-0.46%)
Feb 19, 2020 25.49 25.70 25.40 25.61 158,568 +0.27(+1.07%)
Feb 18, 2020 25.31 25.39 25.17 25.34 203,607 -0.16(-0.64%)
Feb 14, 2020 25.67 25.67 25.40 25.50 198,777 -0.14(-0.53%)
Feb 13, 2020 25.65 25.77 25.55 25.64 184,735 -0.18(-0.70%)
Feb 12, 2020 25.76 25.86 25.67 25.82 506,150 +0.33(+1.31%)
Feb 11, 2020 25.49 25.58 25.42 25.49 224,458 +0.26(+1.04%)
Feb 10, 2020 25.23 25.23 25.07 25.22 602,652 -0.07(-0.29%)
Feb 07, 2020 25.36 25.44 25.26 25.30 260,340 -0.29(-1.13%)
Feb 06, 2020 25.81 25.82 25.53 25.58 313,920 -0.17(-0.67%)
Feb 05, 2020 25.47 25.83 25.47 25.76 355,406 +0.69(+2.77%)
Feb 04, 2020 25.25 25.38 25.03 25.06 1,111,024 +0.21(+0.83%)
Feb 03, 2020 25.13 25.16 24.83 24.85 498,443 -0.32(-1.25%)
Jan 31, 2020 25.48 25.48 25.08 25.17 437,487 -0.76(-2.92%)
Jan 30, 2020 25.63 25.93 25.49 25.93 673,874 +0.00(+0.00%)
Jan 29, 2020 26.16 26.18 25.90 25.93 377,171 -0.21(-0.79%)
Jan 28, 2020 26.09 26.21 26.00 26.13 393,237 +0.12(+0.45%)
Jan 27, 2020 26.18 26.24 25.99 26.02 364,096 -0.67(-2.50%)
Jan 24, 2020 26.88 26.90 26.52 26.68 959,389 -0.23(-0.87%)
Jan 23, 2020 26.75 26.95 26.56 26.92 476,851 -0.08(-0.30%)
Jan 22, 2020 27.13 27.23 26.95 27.00 383,989 -0.17(-0.63%)
Jan 21, 2020 27.44 27.44 27.14 27.17 213,437 -0.40(-1.44%)
Jan 17, 2020 27.75 27.80 27.54 27.57 490,731 -0.14(-0.52%)
Jan 16, 2020 27.83 27.90 27.69 27.71 528,194 +0.02(+0.07%)
Jan 15, 2020 27.76 27.79 27.63 27.69 282,669 -0.17(-0.61%)
Jan 14, 2020 27.79 27.88 27.66 27.87 214,770 -0.03(-0.10%)
Jan 13, 2020 27.86 27.92 27.69 27.89 273,540 +0.03(+0.10%)
Jan 10, 2020 28.00 28.00 27.83 27.87 227,950 -0.12(-0.42%)
Jan 09, 2020 27.86 27.99 27.58 27.98 1,520,786 +0.04(+0.13%)
Jan 08, 2020 28.24 28.31 27.89 27.95 763,076 -0.34(-1.21%)
Jan 07, 2020 28.32 28.32 28.01 28.29 296,882 -0.14(-0.51%)
Jan 06, 2020 28.28 28.51 28.26 28.43 470,431 +0.38(+1.35%)
Jan 03, 2020 28.21 28.29 27.99 28.05 256,347 +0.04(+0.13%)
Jan 02, 2020 27.86 28.05 27.86 28.02 303,686 +0.23(+0.81%)
Dec 31, 2019 27.59 27.82 27.59 27.79 284,744 +0.11(+0.39%)
Dec 30, 2019 27.83 27.87 27.65 27.69 233,953 -0.11(-0.39%)
Dec 27, 2019 27.95 27.96 27.77 27.79 277,866 -0.06(-0.23%)
Dec 26, 2019 27.83 27.99 27.82 27.86 411,663 +0.06(+0.23%)
Dec 24, 2019 27.79 27.85 27.73 27.79 236,713 -0.01(-0.03%)
Dec 23, 2019 27.57 27.80 27.51 27.80 449,633 +0.27(+0.98%)
Dec 20, 2019 27.50 27.58 27.45 27.53 315,026 +0.08(+0.30%)
Dec 19, 2019 27.43 27.49 27.40 27.45 256,502 +0.04(+0.13%)
Dec 18, 2019 27.29 27.53 27.29 27.41 442,639 +0.17(+0.63%)
Dec 17, 2019 27.30 27.43 27.20 27.24 496,325 +0.06(+0.23%)
Dec 16, 2019 27.11 27.30 27.05 27.18 514,557 -0.29(-1.05%)
Dec 13, 2019 27.70 27.87 27.47 27.47 457,014 -0.18(-0.64%)
Dec 12, 2019 27.29 27.70 27.25 27.64 229,773 +0.34(+1.26%)
Dec 11, 2019 27.27 27.45 27.23 27.30 1,591,579 +0.04(+0.16%)
Dec 10, 2019 27.27 27.35 27.20 27.26 384,425 +0.04(+0.16%)
Dec 09, 2019 27.22 27.31 27.12 27.21 1,305,407 -0.09(-0.32%)
Dec 06, 2019 26.97 27.36 26.97 27.30 561,682 +0.44(+1.64%)
Dec 05, 2019 27.08 27.08 26.80 26.86 292,713 -0.11(-0.39%)
Dec 04, 2019 26.77 27.02 26.72 26.97 509,716 +0.40(+1.49%)
Dec 03, 2019 26.69 26.71 26.46 26.57 876,115 -0.34(-1.27%)
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.