Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.93 30.93 30.93 0 -0.38(-1.21%)
Aug 30, 2018 31.36 31.37 31.13 31.31 3,938,057 -0.08(-0.24%)
Aug 29, 2018 31.27 31.49 31.22 31.38 204,825 +0.15(+0.49%)
Aug 28, 2018 31.45 31.53 31.20 31.23 203,257 -0.19(-0.59%)
Aug 27, 2018 31.28 31.45 31.28 31.42 74,217 +0.32(+1.03%)
Aug 24, 2018 31.08 31.26 31.06 31.10 88,612 +0.28(+0.90%)
Aug 23, 2018 30.90 30.92 30.78 30.82 115,197 -0.14(-0.44%)
Aug 22, 2018 30.79 31.03 30.79 30.95 235,357 +0.37(+1.22%)
Aug 21, 2018 30.67 30.81 30.56 30.58 1,274,285 +0.12(+0.39%)
Aug 20, 2018 30.30 30.53 30.30 30.46 72,373 +0.24(+0.78%)
Aug 17, 2018 30.13 30.29 30.05 30.23 401,062 +0.14(+0.45%)
Aug 16, 2018 30.12 30.25 30.08 30.09 393,494 +0.21(+0.71%)
Aug 15, 2018 30.58 30.58 29.81 29.88 457,524 -1.00(-3.23%)
Aug 14, 2018 31.00 31.08 30.78 30.88 84,540 +0.02(+0.05%)
Aug 13, 2018 31.14 31.19 30.82 30.86 84,466 -0.27(-0.87%)
Aug 10, 2018 31.08 31.15 30.91 31.13 177,224 -0.19(-0.62%)
Aug 09, 2018 31.57 31.57 31.32 31.33 261,282 -0.29(-0.91%)
Aug 08, 2018 31.68 31.68 31.44 31.61 257,044 -0.19(-0.58%)
Aug 07, 2018 31.85 31.98 31.77 31.80 1,622,006 +0.31(+0.99%)
Aug 06, 2018 31.42 31.62 31.36 31.49 176,855 +0.07(+0.22%)
Aug 03, 2018 31.38 31.46 31.32 31.42 151,551 -0.01(-0.03%)
Aug 02, 2018 31.37 31.51 31.20 31.43 129,896 -0.29(-0.91%)
Aug 01, 2018 31.82 31.82 31.56 31.71 122,967 -0.33(-1.03%)
Jul 31, 2018 32.16 32.25 32.02 32.04 73,841 +0.06(+0.19%)
Jul 30, 2018 32.03 32.11 31.95 31.98 158,965 +0.19(+0.61%)
Jul 27, 2018 31.64 31.94 31.64 31.79 445,901 -0.02(-0.05%)
Jul 26, 2018 31.60 31.83 31.57 31.81 87,381 -0.01(-0.03%)
Jul 25, 2018 31.52 31.84 31.45 31.82 82,145 +0.30(+0.97%)
Jul 24, 2018 31.31 31.70 31.31 31.51 224,243 +0.36(+1.14%)
Jul 23, 2018 31.33 31.37 31.14 31.16 154,821 -0.14(-0.43%)
Jul 20, 2018 31.34 31.36 31.22 31.29 76,135 +0.05(+0.16%)
Jul 19, 2018 31.15 31.35 31.15 31.24 128,940 +0.00(+0.00%)
Jul 18, 2018 31.10 31.27 30.84 31.24 147,432 +0.03(+0.08%)
Jul 17, 2018 31.19 31.38 31.10 31.22 1,035,164 -0.19(-0.62%)
Jul 16, 2018 31.49 31.50 31.18 31.41 457,667 -0.38(-1.20%)
Jul 13, 2018 31.64 31.88 31.59 31.79 216,915 +0.09(+0.29%)
Jul 12, 2018 31.68 31.74 31.49 31.70 161,708 +0.15(+0.48%)
Jul 11, 2018 31.93 32.05 31.42 31.54 147,495 -0.79(-2.43%)
Jul 10, 2018 32.25 32.51 32.25 32.33 310,809 +0.21(+0.66%)
Jul 09, 2018 31.88 32.12 31.85 32.12 162,577 +0.45(+1.41%)
Jul 06, 2018 31.35 31.73 31.27 31.67 115,310 +0.25(+0.81%)
Jul 05, 2018 31.64 31.73 31.34 31.42 85,297 -0.02(-0.05%)
Jul 03, 2018 31.43 31.43 31.43 0 +0.27(+0.87%)
Jul 02, 2018 31.35 31.39 31.01 31.16 383,763 -0.43(-1.36%)
Jun 29, 2018 31.81 31.60 411,964 +0.25(+0.81%)
Jun 28, 2018 31.31 31.38 31.05 31.34 875,727 +0.07(+0.22%)
Jun 27, 2018 31.22 31.62 31.16 31.27 489,043 +0.38(+1.23%)
Jun 26, 2018 30.66 30.96 30.54 30.89 490,631 +0.37(+1.22%)
Jun 25, 2018 30.98 31.02 30.38 30.52 361,438 -0.58(-1.87%)
Jun 22, 2018 31.05 31.33 31.05 31.11 111,689 +0.76(+2.51%)
Jun 21, 2018 30.70 30.71 30.29 30.34 419,938 -0.51(-1.64%)
Jun 20, 2018 30.94 30.98 30.71 30.85 243,618 +0.02(+0.05%)
Jun 19, 2018 30.60 30.90 30.53 30.83 191,955 -0.09(-0.30%)
Jun 18, 2018 30.57 31.07 30.57 30.93 105,341 +0.22(+0.71%)
Jun 15, 2018 31.30 30.67 30.71 163,840 -0.59(-1.89%)
Jun 14, 2018 31.46 31.52 31.30 31.30 101,447 -0.05(-0.16%)
Jun 13, 2018 31.46 31.53 31.26 31.35 123,971 -0.12(-0.37%)
Jun 12, 2018 31.80 31.80 31.42 31.47 113,376 -0.32(-1.00%)
Jun 11, 2018 31.60 31.95 31.60 31.79 88,291 +0.16(+0.50%)
Jun 08, 2018 31.66 31.71 31.44 31.63 155,343 -0.01(-0.03%)
Jun 07, 2018 31.40 31.80 31.40 31.64 3,294,727 +0.39(+1.25%)
Jun 06, 2018 31.05 31.25 128,263 +0.15(+0.48%)
Jun 05, 2018 31.10 31.26 30.99 31.10 316,223 -0.08(-0.24%)
Jun 04, 2018 31.45 31.70 31.13 31.17 131,807 -0.22(-0.69%)
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.