Global Energy Ishares ETF (NY: IXC )

40.86 +0.56 (+1.39%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.01(-0.03%)
Dec 29, 2016 25.23 25.28 25.17 25.21 159,960 +0.04(+0.14%)
Dec 28, 2016 25.42 25.46 25.16 25.17 234,461 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.35 25.39 90,654 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.25 25.38 25.21 25.32 219,017 +0.03(+0.12%)
Dec 21, 2016 25.33 25.37 25.23 25.29 138,893 +0.06(+0.23%)
Dec 20, 2016 25.36 25.38 25.20 25.23 468,719 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.22 25.23 117,050 -0.14(-0.54%)
Dec 16, 2016 25.33 25.41 25.25 25.36 126,730 +0.21(+0.82%)
Dec 15, 2016 25.03 25.26 24.89 25.15 969,307 -0.01(-0.03%)
Dec 14, 2016 25.65 25.66 25.12 25.16 218,362 -0.54(-2.11%)
Dec 13, 2016 25.61 25.83 25.38 25.70 702,783 +0.36(+1.41%)
Dec 12, 2016 25.65 25.73 25.29 25.35 475,707 +0.21(+0.82%)
Dec 09, 2016 25.10 25.17 25.00 25.14 836,496 +0.07(+0.29%)
Dec 08, 2016 25.03 25.10 24.83 25.07 331,499 +0.06(+0.23%)
Dec 07, 2016 24.76 25.02 24.76 25.01 1,334,922 +0.23(+0.92%)
Dec 06, 2016 24.65 24.84 24.55 24.78 204,886 +0.00(+0.00%)
Dec 05, 2016 24.79 24.92 24.69 24.78 200,264 +0.15(+0.61%)
Dec 02, 2016 24.50 24.70 24.46 24.63 874,086 +0.08(+0.32%)
Dec 01, 2016 24.84 24.94 24.52 24.55 352,492 +0.13(+0.55%)
Nov 30, 2016 24.02 24.58 24.02 24.42 651,675 +1.03(+4.40%)
Nov 29, 2016 23.31 23.46 23.14 23.39 276,670 -0.21(-0.88%)
Nov 28, 2016 23.92 23.94 23.59 23.60 192,986 -0.30(-1.26%)
Nov 25, 2016 23.97 23.99 23.83 23.90 42,536 -0.12(-0.51%)
Nov 23, 2016 24.02 24.02 24.02 0 +0.01(+0.06%)
Nov 22, 2016 24.00 24.08 23.77 24.00 133,848 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,932,983 +0.59(+2.54%)
Nov 18, 2016 23.30 23.47 23.27 23.36 77,499 +0.02(+0.09%)
Nov 17, 2016 23.57 23.75 23.30 23.34 125,004 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.37 23.42 69,813 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.59 200,890 +0.61(+2.67%)
Nov 14, 2016 22.89 23.00 22.66 22.97 434,119 +0.00(+0.00%)
Nov 11, 2016 23.26 23.27 22.81 22.97 118,627 -0.49(-2.10%)
Nov 10, 2016 23.52 23.65 23.35 23.47 266,627 -0.04(-0.18%)
Nov 09, 2016 23.07 23.66 22.97 23.51 231,521 +0.22(+0.95%)
Nov 08, 2016 23.12 23.42 23.09 23.29 500,510 +0.08(+0.34%)
Nov 07, 2016 23.15 23.21 23.07 23.21 3,590,884 +0.46(+2.01%)
Nov 04, 2016 22.83 22.92 22.65 22.75 104,356 -0.12(-0.53%)
Nov 03, 2016 22.91 22.95 22.74 22.87 1,555,268 +0.05(+0.22%)
Nov 02, 2016 22.98 23.01 22.67 22.82 270,696 -0.31(-1.33%)
Nov 01, 2016 23.26 23.34 22.91 23.13 195,699 +0.01(+0.06%)
Oct 31, 2016 23.25 23.32 23.08 23.12 281,358 -0.25(-1.07%)
Oct 28, 2016 23.47 23.66 23.27 23.37 162,278 -0.15(-0.64%)
Oct 27, 2016 23.62 23.69 23.51 23.52 187,831 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.24 23.50 2,586,516 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,372 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.45 23.67 258,334 -0.04(-0.15%)
Oct 21, 2016 23.64 23.74 23.57 23.70 40,627 -0.12(-0.51%)
Oct 20, 2016 23.77 23.90 23.62 23.82 135,246 +0.01(+0.06%)
Oct 19, 2016 23.71 23.97 23.68 23.81 138,715 +0.25(+1.06%)
Oct 18, 2016 23.66 23.70 23.47 23.56 221,157 +0.16(+0.67%)
Oct 17, 2016 23.44 23.55 23.31 23.40 163,750 -0.11(-0.49%)
Oct 14, 2016 23.72 23.82 23.50 23.52 189,089 -0.04(-0.15%)
Oct 13, 2016 23.42 23.67 23.28 23.55 114,214 -0.10(-0.42%)
Oct 12, 2016 23.75 23.75 23.50 23.65 191,596 -0.07(-0.30%)
Oct 11, 2016 24.02 24.02 23.60 23.72 257,332 -0.34(-1.40%)
Oct 10, 2016 23.87 24.14 23.87 24.06 141,382 +0.38(+1.60%)
Oct 07, 2016 23.78 23.84 23.57 23.68 167,845 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.59 23.74 464,372 +0.00(+0.00%)
Oct 05, 2016 23.63 23.82 23.58 23.74 1,560,322 +0.39(+1.65%)
Oct 04, 2016 23.56 23.60 23.26 23.35 312,546 -0.14(-0.58%)
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.