Global Energy Ishares ETF (NY: IXC )

24.61 USD +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.53 40.79 40.25 40.54 72,807 -0.49(-1.19%)
Jan 30, 2014 41.09 41.21 40.89 41.03 76,456 +0.13(+0.32%)
Jan 29, 2014 40.83 41.17 40.77 40.90 81,774 -0.37(-0.90%)
Jan 28, 2014 41.10 41.33 41.08 41.27 53,081 +0.17(+0.41%)
Jan 27, 2014 41.19 41.36 40.79 41.10 64,486 -0.32(-0.77%)
Jan 24, 2014 42.08 42.08 41.36 41.42 73,717 -0.90(-2.13%)
Jan 23, 2014 42.65 42.65 42.07 42.32 50,482 -0.36(-0.84%)
Jan 22, 2014 42.52 42.73 42.45 42.68 75,135 +0.17(+0.40%)
Jan 21, 2014 42.48 42.67 42.25 42.51 272,593 +0.18(+0.43%)
Jan 17, 2014 42.50 42.33 42.33 42.33 74,900 -0.02(-0.05%)
Jan 16, 2014 42.40 42.41 42.12 42.35 47,875 +0.08(+0.19%)
Jan 15, 2014 42.36 42.46 42.22 42.27 45,220 -0.09(-0.21%)
Jan 14, 2014 42.17 42.38 42.06 42.36 62,312 +0.30(+0.71%)
Jan 13, 2014 42.66 42.66 41.95 42.06 577,216 -0.56(-1.30%)
Jan 10, 2014 42.50 42.69 42.42 42.62 208,833 +0.17(+0.39%)
Jan 09, 2014 42.57 42.57 42.20 42.45 57,202 -0.11(-0.26%)
Jan 08, 2014 42.77 42.77 42.40 42.56 39,639 -0.23(-0.54%)
Jan 07, 2014 42.60 42.80 42.48 42.79 103,234 +0.33(+0.78%)
Jan 06, 2014 42.52 42.62 42.32 42.46 115,257 -0.16(-0.38%)
Jan 03, 2014 42.82 42.85 42.50 42.62 159,266 -0.07(-0.16%)
Jan 02, 2014 42.94 42.99 42.49 42.69 368,008 -0.53(-1.23%)
Dec 31, 2013 43.00 43.22 43.22 43.22 50,600 +0.33(+0.77%)
Dec 30, 2013 42.99 43.20 42.84 42.89 56,409 -0.15(-0.35%)
Dec 27, 2013 43.12 43.30 42.92 43.04 212,020 +0.11(+0.26%)
Dec 26, 2013 42.64 42.96 42.64 42.93 49,606 +0.30(+0.70%)
Dec 24, 2013 42.43 42.70 42.32 42.63 47,385 +0.27(+0.64%)
Dec 23, 2013 42.58 42.82 42.30 42.36 103,377 +0.21(+0.50%)
Dec 20, 2013 42.09 42.30 42.07 42.15 63,947 +0.07(+0.17%)
Dec 19, 2013 41.90 42.12 41.77 42.08 81,193 +0.13(+0.31%)
Dec 18, 2013 41.48 41.99 41.30 41.95 86,662 +0.50(+1.21%)
Dec 17, 2013 41.60 41.66 41.29 41.45 83,443 -0.75(-1.78%)
Dec 16, 2013 42.14 42.35 41.99 42.20 59,167 +0.31(+0.74%)
Dec 13, 2013 41.90 41.92 41.66 41.89 37,910 -0.01(-0.02%)
Dec 12, 2013 41.99 42.09 41.67 41.90 78,019 +0.00(+0.00%)
Dec 11, 2013 42.51 42.55 41.85 41.90 67,599 -0.57(-1.34%)
Dec 10, 2013 42.49 42.64 42.42 42.47 79,528 -0.07(-0.16%)
Dec 09, 2013 42.63 42.65 42.41 42.54 41,296 +0.04(+0.09%)
Dec 06, 2013 42.55 42.58 42.36 42.50 128,183 +0.35(+0.83%)
Dec 05, 2013 42.18 42.33 42.09 42.15 48,814 -0.24(-0.57%)
Dec 04, 2013 42.27 42.48 42.03 42.39 68,235 -0.14(-0.33%)
Dec 03, 2013 42.29 42.66 42.29 42.53 171,224 +0.07(+0.16%)
Dec 02, 2013 42.46 42.73 42.38 42.46 127,887 -0.14(-0.33%)
Nov 29, 2013 42.61 42.91 42.56 42.60 81,620 -0.05(-0.12%)
Nov 27, 2013 42.84 42.99 42.50 42.65 101,494 -0.25(-0.58%)
Nov 26, 2013 42.95 43.09 42.84 42.90 64,970 -0.23(-0.53%)
Nov 25, 2013 43.47 43.47 43.01 43.13 112,632 -0.42(-0.96%)
Nov 22, 2013 43.46 43.55 43.17 43.55 61,326 +0.30(+0.69%)
Nov 21, 2013 42.96 43.37 42.96 43.25 100,480 +0.26(+0.60%)
Nov 20, 2013 43.39 43.39 42.90 42.99 62,616 -0.18(-0.42%)
Nov 19, 2013 43.06 43.31 42.92 43.17 56,095 +0.08(+0.19%)
Nov 18, 2013 43.39 43.45 42.99 43.09 62,060 -0.21(-0.48%)
Nov 15, 2013 43.01 43.31 42.93 43.30 120,653 +0.46(+1.07%)
Nov 14, 2013 42.44 42.88 42.44 42.84 140,570 +0.52(+1.23%)
Nov 12, 2013 42.70 42.70 42.21 42.32 106,745 -0.36(-0.84%)
Nov 11, 2013 42.65 42.81 42.60 42.68 41,378 +0.09(+0.21%)
Nov 08, 2013 42.08 42.65 42.08 42.59 258,522 +0.36(+0.85%)
Nov 07, 2013 42.83 43.00 42.16 42.23 1,056,819 -0.64(-1.49%)
Nov 06, 2013 43.04 43.10 42.73 42.87 1,482,949 +0.17(+0.40%)
Nov 05, 2013 42.71 42.88 42.61 42.70 56,127 -0.28(-0.65%)
Nov 04, 2013 42.63 43.00 42.62 42.98 38,124 +0.35(+0.82%)
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.