Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.45 25.28 25.28 25.28 363,408 -0.18(-0.69%)
Dec 30, 2014 25.59 25.61 25.32 25.45 553,076 -0.19(-0.74%)
Dec 29, 2014 25.69 25.85 25.58 25.64 281,867 +0.02(+0.08%)
Dec 26, 2014 25.76 25.84 25.52 25.62 767,528 -0.10(-0.37%)
Dec 24, 2014 25.75 25.72 25.72 25.72 570,124 -0.11(-0.42%)
Dec 23, 2014 25.60 25.86 25.49 25.83 485,708 +0.27(+1.04%)
Dec 22, 2014 25.81 25.81 25.30 25.56 728,080 -0.24(-0.92%)
Dec 19, 2014 25.30 25.80 25.02 25.80 911,306 +0.74(+2.97%)
Dec 18, 2014 25.31 25.46 24.53 25.06 675,472 +0.50(+2.05%)
Dec 17, 2014 23.71 24.79 23.66 24.55 1,218,128 +0.99(+4.21%)
Dec 16, 2014 23.21 24.13 23.01 23.56 1,019,762 +0.38(+1.65%)
Dec 15, 2014 23.57 23.89 23.09 23.18 417,713 -0.32(-1.37%)
Dec 12, 2014 23.85 23.95 23.49 23.50 589,598 -0.51(-2.12%)
Dec 11, 2014 24.08 24.51 23.97 24.01 737,318 -0.09(-0.36%)
Dec 10, 2014 24.55 24.55 23.96 24.10 510,112 -0.76(-3.07%)
Dec 09, 2014 24.63 24.99 24.46 24.86 385,514 +0.11(+0.43%)
Dec 08, 2014 25.38 25.44 24.67 24.75 624,670 -0.93(-3.63%)
Dec 05, 2014 25.89 25.93 25.63 25.69 470,723 -0.29(-1.11%)
Dec 04, 2014 26.13 26.13 25.81 25.97 519,485 -0.25(-0.97%)
Dec 03, 2014 26.07 26.40 26.00 26.23 622,681 +0.21(+0.82%)
Dec 02, 2014 25.68 26.21 25.59 26.01 423,525 +0.36(+1.38%)
Dec 01, 2014 25.47 25.69 25.24 25.66 630,587 +0.07(+0.29%)
Nov 28, 2014 26.60 26.60 25.54 25.59 667,239 -1.90(-6.92%)
Nov 26, 2014 27.61 27.49 27.49 27.49 195,041 -0.18(-0.65%)
Nov 25, 2014 28.05 28.13 27.62 27.67 428,060 -0.35(-1.24%)
Nov 24, 2014 28.18 28.25 27.92 28.02 204,890 -0.17(-0.59%)
Nov 21, 2014 28.21 28.40 28.07 28.18 351,136 +0.46(+1.64%)
Nov 20, 2014 27.42 27.78 27.42 27.73 163,855 +0.30(+1.10%)
Nov 19, 2014 27.44 27.52 27.15 27.43 46,826 +0.04(+0.15%)
Nov 18, 2014 27.37 27.51 27.25 27.39 129,753 +0.10(+0.37%)
Nov 17, 2014 27.25 27.41 27.17 27.29 116,474 -0.13(-0.46%)
Nov 14, 2014 27.28 27.44 27.17 27.41 172,400 +0.23(+0.84%)
Nov 13, 2014 27.45 27.47 26.89 27.19 246,415 -0.38(-1.39%)
Nov 12, 2014 27.63 27.84 27.49 27.57 302,180 -0.25(-0.89%)
Nov 11, 2014 27.70 27.85 27.49 27.82 142,035 +0.07(+0.24%)
Nov 10, 2014 28.09 28.21 27.70 27.75 211,108 -0.13(-0.46%)
Nov 07, 2014 27.57 28.00 27.57 27.88 313,971 +0.37(+1.34%)
Nov 06, 2014 27.31 27.54 27.11 27.51 375,626 +0.18(+0.66%)
Nov 05, 2014 27.12 27.38 26.96 27.33 168,011 +0.38(+1.39%)
Nov 04, 2014 27.20 27.20 26.76 26.95 241,276 -0.48(-1.76%)
Nov 03, 2014 27.98 28.08 27.41 27.43 384,429 -0.58(-2.08%)
Oct 31, 2014 27.68 28.05 27.45 28.02 513,053 +0.41(+1.48%)
Oct 30, 2014 27.55 27.69 27.32 27.61 143,250 -0.03(-0.12%)
Oct 29, 2014 27.98 28.07 27.46 27.64 180,919 +0.01(+0.05%)
Oct 28, 2014 27.33 27.69 27.22 27.63 187,372 +0.53(+1.95%)
Oct 27, 2014 27.25 27.58 27.58 27.10 164,688 -0.48(-1.73%)
Oct 24, 2014 27.64 27.64 27.33 27.58 191,150 -0.03(-0.12%)
Oct 23, 2014 27.47 27.83 27.41 27.61 114,410 +0.46(+1.70%)
Oct 22, 2014 27.62 27.74 27.13 27.15 311,527 -0.50(-1.79%)
Oct 21, 2014 27.22 27.68 27.22 27.64 325,505 +0.70(+2.59%)
Oct 20, 2014 26.64 26.95 26.64 26.95 446,536 +0.05(+0.20%)
Oct 17, 2014 27.01 27.25 26.69 26.89 493,178 +0.41(+1.54%)
Oct 16, 2014 25.67 26.70 25.62 26.48 1,176,335 +0.16(+0.61%)
Oct 15, 2014 26.34 26.36 25.53 26.32 573,150 -0.02(-0.08%)
Oct 14, 2014 26.75 26.93 26.23 26.34 1,769,496 -0.34(-1.26%)
Oct 13, 2014 27.21 27.47 26.64 26.68 419,041 -0.40(-1.48%)
Oct 10, 2014 27.39 27.63 26.95 27.08 583,599 -0.52(-1.87%)
Oct 09, 2014 28.31 28.38 27.55 27.60 408,277 -0.95(-3.33%)
Oct 08, 2014 28.23 28.57 27.81 28.55 557,960 +0.29(+1.02%)
Oct 07, 2014 28.55 28.73 28.25 28.26 239,648 -0.41(-1.43%)
Oct 06, 2014 28.65 28.83 28.46 28.67 165,217 +0.17(+0.59%)
Oct 03, 2014 28.65 28.73 28.29 28.50 281,639 -0.11(-0.40%)
Oct 02, 2014 28.69 28.81 28.15 28.61 305,552 -0.24(-0.84%)
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.