Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.33 27.51 27.24 27.30 1,611,885 -0.15(-0.53%)
May 30, 2018 26.96 27.49 26.91 27.45 419,281 +0.83(+3.12%)
May 29, 2018 26.53 26.77 26.47 26.61 1,093,836 -0.25(-0.95%)
May 25, 2018 26.87 26.87 26.87 0 -0.71(-2.59%)
May 24, 2018 27.75 27.75 27.45 27.58 197,142 -0.43(-1.53%)
May 23, 2018 27.98 28.07 27.76 28.01 1,087,274 -0.35(-1.23%)
May 22, 2018 28.62 28.77 28.30 28.36 446,382 -0.33(-1.14%)
May 21, 2018 28.63 28.69 28.51 28.69 234,923 +0.25(+0.90%)
May 18, 2018 28.57 28.60 28.41 28.44 259,047 -0.15(-0.51%)
May 17, 2018 28.38 28.68 28.32 28.58 539,291 +0.30(+1.06%)
May 16, 2018 28.25 28.28 28.10 28.28 141,150 +0.05(+0.18%)
May 15, 2018 28.16 28.27 28.06 28.23 315,206 -0.02(-0.08%)
May 14, 2018 28.15 28.33 28.15 28.25 1,303,852 +0.24(+0.86%)
May 11, 2018 28.04 28.16 27.97 28.01 1,486,942 +0.05(+0.18%)
May 10, 2018 27.87 28.01 27.74 27.96 8,837,323 +0.27(+0.97%)
May 09, 2018 27.44 27.86 27.44 27.69 2,080,543 +0.59(+2.18%)
May 08, 2018 26.99 27.12 26.63 27.10 518,960 +0.04(+0.13%)
May 07, 2018 27.21 27.50 27.04 27.07 304,958 +0.03(+0.11%)
May 04, 2018 26.78 27.10 26.71 27.04 254,817 +0.17(+0.65%)
May 03, 2018 26.82 26.92 26.59 26.86 107,545 -0.01(-0.03%)
May 02, 2018 26.78 27.08 26.78 26.87 517,804 +0.01(+0.05%)
May 01, 2018 26.89 26.92 26.59 26.86 558,040 -0.12(-0.46%)
Apr 30, 2018 26.91 27.16 26.80 26.98 471,409 +0.00(+0.00%)
Apr 27, 2018 26.96 27.07 26.86 26.98 383,419 -0.15(-0.56%)
Apr 26, 2018 26.95 27.15 26.91 27.13 165,559 +0.26(+0.98%)
Apr 25, 2018 26.68 26.90 26.54 26.87 171,330 +0.10(+0.38%)
Apr 24, 2018 27.05 27.17 26.67 26.77 236,417 -0.16(-0.59%)
Apr 23, 2018 26.76 26.96 26.65 26.93 207,093 +0.08(+0.30%)
Apr 20, 2018 26.88 26.94 26.69 26.85 232,552 -0.12(-0.46%)
Apr 19, 2018 27.02 27.20 26.88 26.97 346,148 +0.04(+0.16%)
Apr 18, 2018 26.78 27.10 26.78 26.93 841,219 +0.39(+1.48%)
Apr 17, 2018 26.43 26.58 26.32 26.53 292,958 +0.16(+0.61%)
Apr 16, 2018 26.28 26.48 26.15 26.37 1,563,527 +0.15(+0.56%)
Apr 13, 2018 26.06 26.35 26.06 26.23 2,159,067 +0.15(+0.56%)
Apr 12, 2018 26.11 26.20 25.99 26.08 1,530,997 +0.03(+0.11%)
Apr 11, 2018 25.82 26.14 25.81 26.05 650,164 +0.23(+0.90%)
Apr 10, 2018 25.49 26.00 25.47 25.82 316,222 +0.69(+2.75%)
Apr 09, 2018 25.19 25.36 25.06 25.13 413,954 +0.09(+0.35%)
Apr 06, 2018 25.25 25.39 24.80 25.04 165,820 -0.31(-1.21%)
Apr 05, 2018 24.95 25.44 24.95 25.35 155,225 +0.50(+2.02%)
Apr 04, 2018 24.44 24.90 24.35 24.84 556,110 +0.10(+0.41%)
Apr 03, 2018 24.49 24.76 24.27 24.74 339,281 +0.47(+1.95%)
Apr 02, 2018 24.63 24.67 23.99 24.27 108,155 -0.48(-1.94%)
Mar 29, 2018 24.75 24.75 24.75 0 +0.48(+1.98%)
Mar 28, 2018 24.59 24.63 24.27 24.27 97,908 -0.33(-1.33%)
Mar 27, 2018 24.90 25.00 24.53 24.60 183,925 -0.23(-0.91%)
Mar 26, 2018 24.72 24.86 24.44 24.82 874,038 +0.49(+2.01%)
Mar 23, 2018 24.59 24.78 24.30 24.34 278,844 -0.15(-0.60%)
Mar 22, 2018 24.73 24.78 24.45 24.48 110,341 -0.49(-1.95%)
Mar 21, 2018 24.46 25.09 24.43 24.97 64,341 +0.64(+2.63%)
Mar 20, 2018 24.28 24.48 24.28 24.33 106,435 +0.15(+0.60%)
Mar 19, 2018 24.45 24.45 24.09 24.18 82,777 -0.36(-1.45%)
Mar 16, 2018 24.34 24.63 24.34 24.54 179,891 +0.22(+0.90%)
Mar 15, 2018 24.50 24.58 24.19 24.32 101,502 -0.17(-0.68%)
Mar 14, 2018 24.71 24.71 24.45 24.49 85,697 -0.07(-0.30%)
Mar 13, 2018 24.83 24.95 24.52 24.56 148,547 -0.20(-0.82%)
Mar 12, 2018 24.76 24.88 24.65 24.76 204,113 +0.05(+0.21%)
Mar 09, 2018 24.52 24.74 24.52 24.71 65,089 +0.34(+1.40%)
Mar 08, 2018 24.45 24.51 24.23 24.37 474,204 -0.06(-0.24%)
Mar 07, 2018 24.21 24.43 173,324 -0.21(-0.86%)
Mar 06, 2018 24.74 24.83 24.53 24.64 476,611 +0.15(+0.59%)
Mar 05, 2018 24.16 24.55 24.16 24.50 492,279 +0.18(+0.75%)
Mar 02, 2018 24.06 24.35 23.93 24.31 686,416 +0.04(+0.18%)
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.