Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.44 24.50 24.27 24.42 329,271 +0.04(+0.15%)
Jan 30, 2017 24.69 24.69 24.34 24.39 165,153 -0.45(-1.80%)
Jan 27, 2017 24.93 24.94 24.77 24.83 75,018 -0.23(-0.92%)
Jan 26, 2017 25.16 25.20 25.01 25.06 116,870 -0.07(-0.29%)
Jan 25, 2017 25.03 25.24 25.03 25.13 469,144 +0.12(+0.46%)
Jan 24, 2017 24.80 25.10 24.80 25.02 170,203 +0.24(+0.96%)
Jan 23, 2017 24.90 24.90 24.65 24.78 203,877 -0.17(-0.69%)
Jan 20, 2017 24.97 25.10 24.89 24.95 298,323 +0.12(+0.49%)
Jan 19, 2017 24.98 24.98 24.73 24.83 99,103 -0.19(-0.75%)
Jan 18, 2017 25.08 25.13 24.95 25.02 111,316 -0.14(-0.54%)
Jan 17, 2017 25.04 25.23 25.04 25.16 156,442 +0.08(+0.32%)
Jan 13, 2017 25.08 25.08 25.08 0 +0.00(+0.00%)
Jan 12, 2017 25.29 25.29 25.02 25.08 207,812 -0.04(-0.17%)
Jan 11, 2017 24.85 25.13 24.85 25.12 188,119 +0.31(+1.25%)
Jan 10, 2017 24.97 25.06 24.81 24.81 244,016 -0.20(-0.81%)
Jan 09, 2017 25.12 25.14 24.98 25.01 2,847,741 -0.34(-1.34%)
Jan 06, 2017 25.39 25.41 25.25 25.35 93,973 -0.07(-0.28%)
Jan 05, 2017 25.41 25.53 25.34 25.42 384,103 +0.04(+0.14%)
Jan 04, 2017 25.42 25.44 25.29 25.39 355,776 +0.01(+0.03%)
Jan 03, 2017 25.26 25.50 25.13 25.38 362,391 +0.30(+1.21%)
Dec 30, 2016 25.08 25.08 25.08 0 -0.01(-0.03%)
Dec 29, 2016 25.11 25.16 25.05 25.08 160,763 +0.04(+0.14%)
Dec 28, 2016 25.29 25.33 25.04 25.05 235,639 -0.22(-0.86%)
Dec 27, 2016 25.42 25.42 25.22 25.26 91,110 +0.06(+0.23%)
Dec 23, 2016 25.21 25.21 25.21 0 +0.01(+0.06%)
Dec 22, 2016 25.12 25.25 25.08 25.19 220,117 +0.03(+0.12%)
Dec 21, 2016 25.21 25.24 25.11 25.16 139,590 +0.06(+0.23%)
Dec 20, 2016 25.23 25.25 25.07 25.11 471,071 +0.01(+0.03%)
Dec 19, 2016 25.28 25.28 25.09 25.10 117,638 -0.14(-0.54%)
Dec 16, 2016 25.20 25.28 25.12 25.23 127,366 +0.21(+0.82%)
Dec 15, 2016 24.90 25.13 24.77 25.03 974,170 -0.01(-0.03%)
Dec 14, 2016 25.52 25.53 24.99 25.04 219,458 -0.54(-2.11%)
Dec 13, 2016 25.48 25.70 25.26 25.58 706,309 +0.36(+1.41%)
Dec 12, 2016 25.52 25.60 25.16 25.22 478,094 +0.21(+0.82%)
Dec 09, 2016 24.97 25.05 24.88 25.01 840,693 +0.07(+0.29%)
Dec 08, 2016 24.90 24.97 24.71 24.94 333,162 +0.06(+0.23%)
Dec 07, 2016 24.64 24.89 24.64 24.89 1,341,620 +0.23(+0.92%)
Dec 06, 2016 24.52 24.72 24.42 24.66 205,914 +0.00(+0.00%)
Dec 05, 2016 24.67 24.79 24.57 24.66 201,269 +0.15(+0.61%)
Dec 02, 2016 24.37 24.57 24.34 24.51 878,472 +0.08(+0.32%)
Dec 01, 2016 24.72 24.81 24.40 24.43 354,260 +0.13(+0.55%)
Nov 30, 2016 23.91 24.46 23.91 24.30 654,945 +1.02(+4.40%)
Nov 29, 2016 23.19 23.34 23.02 23.27 278,059 -0.21(-0.88%)
Nov 28, 2016 23.81 23.82 23.47 23.48 193,955 -0.30(-1.26%)
Nov 25, 2016 23.86 23.87 23.71 23.78 42,750 -0.12(-0.51%)
Nov 23, 2016 23.90 23.90 23.90 0 +0.01(+0.06%)
Nov 22, 2016 23.88 23.96 23.66 23.88 134,519 +0.05(+0.21%)
Nov 21, 2016 23.56 23.86 23.56 23.83 1,942,682 +0.59(+2.54%)
Nov 18, 2016 23.18 23.35 23.16 23.24 77,888 +0.02(+0.09%)
Nov 17, 2016 23.46 23.63 23.19 23.22 125,631 -0.08(-0.34%)
Nov 16, 2016 23.36 23.54 23.25 23.30 70,163 -0.17(-0.73%)
Nov 15, 2016 23.04 23.49 23.04 23.47 201,898 +0.61(+2.67%)
Nov 14, 2016 22.77 22.88 22.55 22.86 436,297 +0.00(+0.00%)
Nov 11, 2016 23.14 23.16 22.69 22.86 119,222 -0.49(-2.10%)
Nov 10, 2016 23.41 23.53 23.23 23.35 267,965 -0.04(-0.18%)
Nov 09, 2016 22.96 23.54 22.86 23.39 232,683 +0.22(+0.95%)
Nov 08, 2016 23.00 23.30 22.97 23.17 503,021 +0.08(+0.34%)
Nov 07, 2016 23.03 23.09 22.95 23.09 3,608,900 +0.45(+2.01%)
Nov 04, 2016 22.72 22.80 22.53 22.64 104,879 -0.12(-0.53%)
Nov 03, 2016 22.80 22.84 22.63 22.76 1,563,072 +0.05(+0.22%)
Nov 02, 2016 22.87 22.90 22.56 22.71 272,054 -0.31(-1.33%)
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.