Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.81 23.10 22.75 23.08 299,794 +0.26(+1.16%)
Jun 29, 2016 22.55 22.93 22.54 22.82 140,445 +0.55(+2.47%)
Jun 28, 2016 22.09 22.27 21.98 22.27 289,980 +0.59(+2.70%)
Jun 27, 2016 22.06 22.06 21.47 21.68 742,834 -0.52(-2.35%)
Jun 24, 2016 22.17 22.62 22.11 22.20 713,035 -1.11(-4.78%)
Jun 23, 2016 23.14 23.33 23.06 23.32 345,852 +0.46(+2.00%)
Jun 22, 2016 23.10 23.11 22.82 22.86 162,055 -0.12(-0.53%)
Jun 21, 2016 22.77 23.04 22.63 22.98 185,187 +0.24(+1.06%)
Jun 20, 2016 22.81 22.84 22.64 22.74 602,671 +0.40(+1.78%)
Jun 17, 2016 22.24 22.38 22.14 22.34 131,245 +0.31(+1.39%)
Jun 16, 2016 21.77 22.04 21.51 22.04 395,668 +0.03(+0.13%)
Jun 15, 2016 22.03 22.25 21.91 22.01 83,111 -0.05(-0.22%)
Jun 14, 2016 22.10 22.21 21.88 22.06 141,952 -0.18(-0.79%)
Jun 13, 2016 22.13 22.52 22.09 22.24 108,164 -0.12(-0.52%)
Jun 10, 2016 22.59 22.75 22.31 22.35 146,446 -0.56(-2.44%)
Jun 09, 2016 22.78 22.95 22.73 22.91 95,282 -0.16(-0.70%)
Jun 08, 2016 23.18 23.30 23.04 23.07 125,683 +0.06(+0.24%)
Jun 07, 2016 22.61 23.07 22.61 23.02 168,176 +0.52(+2.31%)
Jun 06, 2016 22.21 22.51 22.18 22.50 116,211 +0.41(+1.88%)
Jun 03, 2016 22.02 22.19 21.92 22.08 197,978 +0.06(+0.29%)
Jun 02, 2016 21.82 22.02 21.79 22.02 90,929 -0.04(-0.19%)
Jun 01, 2016 21.81 22.07 21.75 22.06 163,451 +0.04(+0.19%)
May 31, 2016 22.17 22.34 21.93 22.02 386,562 -0.23(-1.04%)
May 27, 2016 22.21 22.25 22.25 22.25 87,482 -0.02(-0.09%)
May 26, 2016 22.46 22.51 22.20 22.27 128,736 -0.07(-0.31%)
May 25, 2016 22.07 22.37 22.07 22.34 157,432 +0.40(+1.83%)
May 24, 2016 21.89 22.06 21.83 21.94 122,391 +0.15(+0.68%)
May 23, 2016 21.71 21.91 21.69 21.79 189,932 -0.12(-0.55%)
May 20, 2016 21.92 22.00 21.80 21.91 182,477 +0.11(+0.52%)
May 19, 2016 21.70 21.85 21.40 21.80 406,277 -0.08(-0.35%)
May 18, 2016 22.05 22.19 21.79 21.88 217,857 -0.21(-0.95%)
May 17, 2016 22.05 22.27 21.99 22.09 89,644 +0.04(+0.16%)
May 16, 2016 21.88 22.12 21.88 22.05 259,226 +0.41(+1.92%)
May 13, 2016 21.81 21.95 21.59 21.64 126,463 -0.34(-1.54%)
May 12, 2016 22.17 22.28 21.81 21.98 224,236 +0.11(+0.48%)
May 11, 2016 21.80 22.05 21.63 21.87 94,010 +0.02(+0.10%)
May 10, 2016 21.48 21.86 21.48 21.85 185,738 +0.40(+1.85%)
May 09, 2016 21.71 21.71 21.22 21.45 300,121 -0.33(-1.53%)
May 06, 2016 21.59 21.95 21.59 21.79 120,763 +0.01(+0.03%)
May 05, 2016 21.91 22.10 21.65 21.78 202,028 +0.09(+0.42%)
May 04, 2016 21.91 22.05 21.57 21.69 293,316 -0.33(-1.50%)
May 03, 2016 22.29 22.29 21.93 22.02 357,106 -0.58(-2.58%)
May 02, 2016 22.64 22.68 22.39 22.60 2,303,209 -0.04(-0.19%)
Apr 29, 2016 22.71 22.92 22.43 22.64 273,684 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,046 -0.25(-1.07%)
Apr 27, 2016 22.64 22.96 22.62 22.91 234,820 +0.40(+1.78%)
Apr 26, 2016 22.38 22.54 22.31 22.51 168,887 +0.31(+1.39%)
Apr 25, 2016 22.31 22.37 22.04 22.20 367,033 -0.27(-1.22%)
Apr 22, 2016 22.25 22.50 22.25 22.47 205,489 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.19 22.26 720,944 -0.04(-0.19%)
Apr 20, 2016 22.06 22.47 21.98 22.30 288,074 +0.13(+0.60%)
Apr 19, 2016 21.79 22.17 21.74 22.17 198,490 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,962 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,453 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,217 +0.08(+0.36%)
Apr 13, 2016 21.60 21.66 21.44 21.62 237,111 +0.20(+0.92%)
Apr 12, 2016 20.90 21.52 20.90 21.42 201,746 +0.59(+2.83%)
Apr 11, 2016 20.95 21.06 20.82 20.83 103,985 +0.01(+0.07%)
Apr 08, 2016 20.68 20.88 20.64 20.82 117,273 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,565 -0.17(-0.84%)
Apr 06, 2016 20.15 20.46 20.05 20.45 173,006 +0.44(+2.20%)
Apr 05, 2016 20.07 20.15 19.93 20.01 233,264 -0.30(-1.45%)
Apr 04, 2016 20.39 20.55 20.25 20.30 196,268 -0.14(-0.69%)
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.