Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 28.93 28.95 28.54 28.58 316,298 +0.04(+0.15%)
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%)
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.