Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.14 24.27 24.00 24.12 211,136 -0.27(-1.11%)
Mar 30, 2015 24.22 24.46 24.22 24.39 117,429 +0.30(+1.23%)
Mar 27, 2015 24.23 24.23 24.02 24.09 162,515 -0.22(-0.89%)
Mar 26, 2015 24.56 24.62 24.22 24.31 941,266 -0.04(-0.17%)
Mar 25, 2015 24.29 24.51 24.24 24.35 640,161 +0.20(+0.84%)
Mar 24, 2015 24.38 24.38 24.13 24.14 290,926 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.27 24.27 312,384 +0.01(+0.06%)
Mar 20, 2015 24.05 24.39 24.03 24.26 292,147 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.75 23.79 145,829 -0.41(-1.68%)
Mar 18, 2015 23.37 24.30 23.29 24.19 435,982 +0.72(+3.05%)
Mar 17, 2015 23.37 23.52 23.28 23.48 192,525 +0.05(+0.20%)
Mar 16, 2015 23.14 23.44 23.02 23.43 444,283 +0.24(+1.02%)
Mar 13, 2015 23.31 23.31 23.00 23.19 204,111 -0.28(-1.18%)
Mar 12, 2015 23.77 23.83 23.46 23.47 238,245 -0.01(-0.06%)
Mar 11, 2015 23.58 23.58 23.41 23.48 161,987 -0.04(-0.17%)
Mar 10, 2015 23.81 23.87 23.51 23.52 353,635 -0.53(-2.22%)
Mar 09, 2015 24.25 24.39 24.06 24.06 261,521 -0.16(-0.64%)
Mar 06, 2015 24.52 24.55 24.17 24.21 238,454 -0.44(-1.78%)
Mar 05, 2015 24.80 24.80 24.64 24.65 206,525 -0.13(-0.52%)
Mar 04, 2015 24.86 24.91 24.56 24.78 289,277 -0.13(-0.52%)
Mar 03, 2015 24.87 25.00 24.87 24.91 167,395 +0.05(+0.19%)
Mar 02, 2015 25.02 25.02 24.71 24.86 150,682 -0.27(-1.08%)
Feb 27, 2015 25.15 25.23 25.06 25.13 213,640 +0.05(+0.22%)
Feb 26, 2015 25.34 25.40 25.00 25.08 466,674 -0.42(-1.64%)
Feb 25, 2015 25.40 25.54 25.35 25.50 561,662 +0.09(+0.35%)
Feb 24, 2015 25.38 25.48 25.25 25.41 1,452,701 +0.13(+0.51%)
Feb 23, 2015 25.20 25.42 25.08 25.28 1,409,187 -0.17(-0.66%)
Feb 20, 2015 25.40 25.50 25.24 25.45 271,628 -0.01(-0.03%)
Feb 19, 2015 25.28 25.58 25.09 25.46 320,511 -0.29(-1.13%)
Feb 18, 2015 25.81 25.89 25.61 25.75 267,855 -0.24(-0.91%)
Feb 17, 2015 25.92 26.02 25.64 25.98 632,854 +0.05(+0.18%)
Feb 13, 2015 25.73 25.94 25.94 25.94 230,134 +0.47(+1.86%)
Feb 12, 2015 25.35 25.56 25.27 25.46 246,189 +0.42(+1.67%)
Feb 11, 2015 24.98 25.10 24.81 25.04 266,323 -0.20(-0.78%)
Feb 10, 2015 25.46 25.46 24.92 25.24 213,711 -0.12(-0.45%)
Feb 09, 2015 25.31 25.60 25.31 25.35 236,224 +0.12(+0.46%)
Feb 06, 2015 25.49 25.53 25.17 25.24 267,478 -0.16(-0.64%)
Feb 05, 2015 25.26 25.48 25.18 25.40 331,314 +0.40(+1.60%)
Feb 04, 2015 25.27 25.27 24.89 25.00 655,806 -0.53(-2.07%)
Feb 03, 2015 25.08 25.57 25.08 25.53 855,594 +0.86(+3.48%)
Feb 02, 2015 24.23 24.67 24.19 24.67 320,451 +0.75(+3.14%)
Jan 30, 2015 23.62 24.15 23.46 23.92 702,905 +0.14(+0.57%)
Jan 29, 2015 23.91 23.94 23.39 23.79 368,708 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.82 23.85 431,627 -0.91(-3.69%)
Jan 27, 2015 24.58 24.81 24.51 24.77 624,019 +0.03(+0.11%)
Jan 26, 2015 24.50 24.81 24.31 24.74 506,410 +0.34(+1.39%)
Jan 23, 2015 24.51 24.69 24.35 24.40 309,883 -0.22(-0.91%)
Jan 22, 2015 24.60 24.67 24.26 24.62 459,301 +0.22(+0.91%)
Jan 21, 2015 24.08 24.44 24.06 24.40 486,911 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.66 23.96 373,846 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,946 +0.78(+3.37%)
Jan 15, 2015 23.70 23.70 23.24 23.27 396,329 -0.14(-0.61%)
Jan 14, 2015 23.16 23.45 22.87 23.41 360,205 -0.03(-0.14%)
Jan 13, 2015 23.64 23.77 23.22 23.45 1,002,616 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.37 23.52 395,943 -0.62(-2.55%)
Jan 09, 2015 24.42 24.42 23.96 24.14 653,244 -0.22(-0.89%)
Jan 08, 2015 24.08 24.40 24.00 24.35 284,030 +0.51(+2.13%)
Jan 07, 2015 23.98 24.14 23.75 23.85 559,250 +0.07(+0.28%)
Jan 06, 2015 24.02 24.24 23.62 23.78 481,087 -0.28(-1.15%)
Jan 05, 2015 24.77 24.77 24.00 24.06 612,370 -1.10(-4.38%)
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.