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 (%)
Sep 30, 2014 29.58 29.66 29.22 29.37 252,779 -0.23(-0.77%)
Sep 29, 2014 29.48 29.68 29.36 29.60 85,941 -0.14(-0.47%)
Sep 26, 2014 29.43 29.83 29.36 29.74 155,333 +0.28(+0.96%)
Sep 25, 2014 29.87 29.96 29.44 29.46 198,263 -0.52(-1.72%)
Sep 24, 2014 29.95 30.13 29.61 29.97 239,752 +0.09(+0.31%)
Sep 23, 2014 29.97 30.15 29.88 29.88 658,966 -0.19(-0.65%)
Sep 22, 2014 30.36 30.42 30.01 30.07 317,020 -0.36(-1.19%)
Sep 19, 2014 30.58 30.71 30.43 30.44 98,665 -0.08(-0.26%)
Sep 18, 2014 30.67 30.74 30.47 30.52 82,523 -0.05(-0.15%)
Sep 17, 2014 30.84 30.84 30.55 30.56 52,768 -0.19(-0.63%)
Sep 16, 2014 30.33 30.88 30.33 30.76 120,204 +0.42(+1.37%)
Sep 15, 2014 30.20 30.42 30.07 30.34 306,366 +0.05(+0.15%)
Sep 12, 2014 30.58 30.62 30.23 30.29 90,511 -0.42(-1.37%)
Sep 11, 2014 30.53 30.74 30.36 30.72 97,241 -0.03(-0.11%)
Sep 10, 2014 30.84 30.89 30.54 30.75 354,756 -0.05(-0.15%)
Sep 09, 2014 30.92 31.06 30.66 30.80 146,659 -0.19(-0.61%)
Sep 08, 2014 31.33 31.33 30.86 30.98 92,712 -0.51(-1.62%)
Sep 05, 2014 31.34 31.53 31.24 31.49 40,785 +0.17(+0.56%)
Sep 04, 2014 31.82 31.82 31.23 31.32 96,659 -0.46(-1.43%)
Sep 03, 2014 31.64 31.85 31.64 31.78 124,809 +0.17(+0.55%)
Sep 02, 2014 31.84 31.84 31.41 31.60 299,583 -0.31(-0.97%)
Aug 29, 2014 31.78 31.91 31.91 31.91 141,803 +0.21(+0.68%)
Aug 28, 2014 31.66 31.73 31.57 31.69 73,585 -0.04(-0.13%)
Aug 27, 2014 31.76 31.86 31.64 31.74 33,113 +0.01(+0.04%)
Aug 26, 2014 31.61 31.84 31.53 31.72 61,593 +0.18(+0.57%)
Aug 25, 2014 31.43 31.57 31.42 31.54 120,359 +0.27(+0.88%)
Aug 22, 2014 31.43 31.43 31.15 31.27 95,120 -0.21(-0.66%)
Aug 21, 2014 31.41 31.51 31.38 31.47 124,927 -0.01(-0.04%)
Aug 20, 2014 31.37 31.45 31.28 31.49 59,403 +0.02(+0.06%)
Aug 19, 2014 31.24 31.47 31.23 31.47 227,376 +0.25(+0.82%)
Aug 18, 2014 31.21 31.22 31.09 31.21 50,552 +0.16(+0.52%)
Aug 15, 2014 31.00 31.09 30.80 31.05 105,831 +0.21(+0.69%)
Aug 14, 2014 30.95 31.02 30.82 30.84 64,505 -0.11(-0.37%)
Aug 13, 2014 31.00 31.05 30.86 30.95 81,956 +0.05(+0.17%)
Aug 12, 2014 31.01 31.01 30.78 30.90 111,684 -0.19(-0.62%)
Aug 11, 2014 31.14 31.24 31.05 31.09 57,388 +0.10(+0.32%)
Aug 08, 2014 30.76 30.98 30.65 30.99 65,989 +0.37(+1.20%)
Aug 07, 2014 31.03 31.03 30.52 30.62 256,564 -0.27(-0.89%)
Aug 06, 2014 30.70 31.11 30.70 30.90 114,598 +0.04(+0.13%)
Aug 05, 2014 31.25 31.30 30.73 30.86 158,326 -0.54(-1.73%)
Aug 04, 2014 31.05 31.44 30.91 31.40 168,985 +0.45(+1.45%)
Aug 01, 2014 31.03 31.19 30.78 30.95 974,903 -0.19(-0.60%)
Jul 31, 2014 31.64 31.64 31.13 31.14 596,176 -0.63(-1.98%)
Jul 30, 2014 32.06 32.13 31.59 31.77 94,375 -0.28(-0.88%)
Jul 29, 2014 32.19 32.23 32.04 32.05 45,696 -0.18(-0.56%)
Jul 28, 2014 32.26 32.32 32.02 32.23 60,385 -0.03(-0.10%)
Jul 25, 2014 32.44 32.45 32.22 32.26 144,275 -0.27(-0.82%)
Jul 24, 2014 32.49 32.58 32.43 32.53 222,692 +0.07(+0.21%)
Jul 23, 2014 32.38 32.47 32.29 32.47 63,872 +0.15(+0.48%)
Jul 22, 2014 32.20 32.37 32.20 32.31 45,862 +0.29(+0.90%)
Jul 21, 2014 31.86 32.06 31.82 32.02 330,002 -0.04(-0.13%)
Jul 18, 2014 31.99 32.11 31.87 32.06 87,658 +0.17(+0.52%)
Jul 17, 2014 32.30 32.34 31.84 31.90 137,442 -0.46(-1.41%)
Jul 16, 2014 32.07 32.39 32.02 32.35 182,017 +0.39(+1.22%)
Jul 15, 2014 32.12 32.12 31.79 31.96 881,609 -0.17(-0.54%)
Jul 14, 2014 32.04 32.15 32.02 32.14 265,752 +0.24(+0.76%)
Jul 11, 2014 32.06 32.06 31.81 31.90 95,505 -0.15(-0.46%)
Jul 10, 2014 32.02 32.13 31.91 32.04 182,605 -0.32(-0.99%)
Jul 09, 2014 32.26 32.39 32.17 32.36 106,870 +0.17(+0.52%)
Jul 08, 2014 32.19 32.26 32.08 32.20 155,240 -0.13(-0.39%)
Jul 07, 2014 32.44 32.44 32.26 32.32 122,198 -0.29(-0.90%)
Jul 03, 2014 32.53 32.62 32.62 32.62 41,794 +0.07(+0.23%)
Jul 02, 2014 32.63 32.67 32.46 32.55 646,147 -0.03(-0.08%)
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.