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 (%)
Apr 29, 2016 22.60 22.81 22.31 22.53 275,056 -0.02(-0.09%)
Apr 28, 2016 22.68 22.92 22.49 22.55 163,864 -0.24(-1.07%)
Apr 27, 2016 22.53 22.85 22.51 22.80 235,998 +0.40(+1.78%)
Apr 26, 2016 22.26 22.43 22.19 22.40 169,734 +0.31(+1.39%)
Apr 25, 2016 22.20 22.26 21.93 22.09 368,874 -0.27(-1.22%)
Apr 22, 2016 22.14 22.39 22.14 22.36 206,519 +0.22(+0.98%)
Apr 21, 2016 22.23 22.35 22.08 22.15 724,560 -0.04(-0.19%)
Apr 20, 2016 21.95 22.36 21.87 22.19 289,518 +0.13(+0.60%)
Apr 19, 2016 21.68 22.05 21.63 22.05 199,485 +0.46(+2.14%)
Apr 18, 2016 20.91 21.64 20.79 21.59 130,614 +0.24(+1.11%)
Apr 15, 2016 21.50 21.50 21.29 21.36 378,341 -0.23(-1.07%)
Apr 14, 2016 21.52 21.60 21.43 21.59 655,488 +0.08(+0.36%)
Apr 13, 2016 21.49 21.55 21.33 21.51 238,300 +0.20(+0.92%)
Apr 12, 2016 20.80 21.41 20.80 21.31 202,758 +0.59(+2.84%)
Apr 11, 2016 20.84 20.96 20.72 20.73 104,506 +0.01(+0.07%)
Apr 08, 2016 20.57 20.78 20.54 20.71 117,861 +0.54(+2.67%)
Apr 07, 2016 20.22 20.32 20.02 20.17 137,250 -0.17(-0.84%)
Apr 06, 2016 20.05 20.36 19.95 20.34 173,874 +0.44(+2.20%)
Apr 05, 2016 19.97 20.05 19.83 19.91 234,434 -0.29(-1.45%)
Apr 04, 2016 20.29 20.45 20.15 20.20 197,252 -0.14(-0.69%)
Apr 01, 2016 20.21 20.40 20.14 20.34 359,919 -0.30(-1.46%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,815 -0.10(-0.51%)
Mar 30, 2016 20.84 20.96 20.66 20.75 959,373 +0.15(+0.75%)
Mar 29, 2016 20.27 20.61 20.15 20.59 231,407 +0.08(+0.41%)
Mar 28, 2016 20.54 20.61 20.35 20.51 206,428 -0.01(-0.03%)
Mar 24, 2016 20.15 20.52 20.52 20.52 244,035 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.42 20.44 345,321 -0.48(-2.27%)
Mar 22, 2016 20.80 21.04 20.80 20.91 234,381 -0.08(-0.37%)
Mar 21, 2016 20.98 21.14 20.81 20.99 273,766 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.12 161,742 -0.06(-0.30%)
Mar 17, 2016 20.91 21.29 20.84 21.18 434,916 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.77 961,787 +0.41(+2.03%)
Mar 15, 2016 20.21 20.36 20.04 20.36 1,509,107 -0.14(-0.68%)
Mar 14, 2016 20.46 20.55 20.28 20.50 2,277,046 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.45 20.63 285,334 +0.44(+2.18%)
Mar 10, 2016 20.24 20.29 19.89 20.19 345,917 -0.04(-0.21%)
Mar 09, 2016 20.19 20.49 20.05 20.24 165,339 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.98 20.00 382,432 -0.73(-3.54%)
Mar 07, 2016 20.24 20.77 20.24 20.73 425,548 +0.36(+1.79%)
Mar 04, 2016 20.21 20.29 20.07 20.37 256,643 +0.26(+1.29%)
Mar 03, 2016 19.84 20.12 19.74 20.11 222,099 +0.33(+1.66%)
Mar 02, 2016 19.28 19.79 19.20 19.78 208,768 +0.39(+2.02%)
Mar 01, 2016 19.18 19.45 18.96 19.39 639,863 +0.46(+2.44%)
Feb 29, 2016 19.11 19.22 18.87 18.93 234,117 -0.10(-0.52%)
Feb 26, 2016 19.19 19.30 18.96 19.03 176,696 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.54 18.90 316,274 +0.15(+0.82%)
Feb 24, 2016 18.33 18.80 18.24 18.75 209,897 +0.02(+0.11%)
Feb 23, 2016 19.14 19.15 18.66 18.73 209,633 -0.61(-3.15%)
Feb 22, 2016 19.15 19.39 19.08 19.33 266,008 +0.44(+2.33%)
Feb 19, 2016 18.82 18.89 18.61 18.89 214,075 -0.12(-0.63%)
Feb 18, 2016 19.30 19.32 18.91 19.01 476,335 -0.10(-0.51%)
Feb 17, 2016 18.74 19.20 18.71 19.11 594,118 +0.54(+2.90%)
Feb 16, 2016 18.67 18.67 18.35 18.57 431,469 +0.22(+1.22%)
Feb 12, 2016 18.05 18.35 18.35 18.35 515,948 +0.55(+3.11%)
Feb 11, 2016 17.57 17.89 17.38 17.80 893,592 -0.07(-0.39%)
Feb 10, 2016 17.96 18.27 17.78 17.86 413,196 -0.09(-0.51%)
Feb 09, 2016 18.21 18.30 17.75 17.96 4,357,016 -0.55(-2.99%)
Feb 08, 2016 18.27 18.58 18.05 18.51 315,768 -0.08(-0.41%)
Feb 05, 2016 18.78 18.79 18.47 18.59 286,173 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,055 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.74 18.68 258,103 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.91 17.98 609,821 -0.76(-4.03%)
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.