Global Energy Ishares ETF (NY: IXC )

42.68 +0.12 (+0.28%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.85 21.26 20.54 21.21 1,436,234 +0.18(+0.85%)
Aug 28, 2015 20.58 21.17 20.58 21.03 464,823 +0.38(+1.83%)
Aug 27, 2015 20.10 20.66 20.04 20.65 1,951,965 +0.95(+4.81%)
Aug 26, 2015 19.55 19.86 19.23 19.71 1,107,395 +0.54(+2.79%)
Aug 25, 2015 19.64 20.80 19.17 19.17 578,716 -0.09(-0.46%)
Aug 24, 2015 20.02 20.02 18.79 19.26 3,712,992 -1.17(-5.71%)
Aug 21, 2015 20.91 21.04 20.40 20.43 2,347,926 -0.60(-2.87%)
Aug 20, 2015 21.39 21.52 21.03 21.03 2,213,335 -0.49(-2.30%)
Aug 19, 2015 21.91 21.91 21.41 21.52 428,908 -0.53(-2.40%)
Aug 18, 2015 22.09 22.12 21.94 22.05 580,310 -0.16(-0.71%)
Aug 17, 2015 22.15 22.29 22.07 22.21 174,961 -0.03(-0.12%)
Aug 14, 2015 22.31 22.47 22.20 22.24 194,953 -0.11(-0.49%)
Aug 13, 2015 22.55 22.55 22.31 22.35 292,261 -0.38(-1.66%)
Aug 12, 2015 22.33 22.74 22.21 22.73 492,307 +0.33(+1.47%)
Aug 11, 2015 22.18 22.42 22.05 22.40 556,751 -0.07(-0.31%)
Aug 10, 2015 21.94 22.47 21.92 22.46 224,421 +0.53(+2.41%)
Aug 07, 2015 22.14 22.29 21.90 21.94 278,502 -0.27(-1.24%)
Aug 06, 2015 21.88 22.22 21.72 22.21 737,979 +0.23(+1.03%)
Aug 05, 2015 22.19 22.40 21.96 21.98 590,003 -0.04(-0.19%)
Aug 04, 2015 22.15 22.26 21.96 22.03 377,283 -0.03(-0.16%)
Aug 03, 2015 22.29 22.36 22.03 22.06 442,267 -0.43(-1.92%)
Jul 31, 2015 22.81 22.81 22.44 22.49 471,557 -0.37(-1.62%)
Jul 30, 2015 22.86 22.92 22.72 22.86 180,544 +0.08(+0.36%)
Jul 29, 2015 22.44 22.78 22.37 22.78 180,453 +0.32(+1.41%)
Jul 28, 2015 22.05 22.55 21.96 22.46 1,281,348 +0.58(+2.67%)
Jul 27, 2015 22.01 22.08 21.83 21.88 363,609 -0.33(-1.48%)
Jul 24, 2015 22.55 22.55 22.13 22.21 163,500 -0.38(-1.67%)
Jul 23, 2015 22.72 22.76 22.49 22.59 283,960 -0.10(-0.45%)
Jul 22, 2015 22.86 22.91 22.57 22.69 727,062 -0.27(-1.19%)
Jul 21, 2015 22.98 23.17 22.90 22.97 569,492 +0.03(+0.15%)
Jul 20, 2015 23.16 23.22 22.92 22.93 790,435 -0.28(-1.21%)
Jul 17, 2015 23.43 23.46 23.13 23.21 303,371 -0.23(-0.97%)
Jul 16, 2015 23.53 23.59 23.41 23.44 185,914 +0.03(+0.12%)
Jul 15, 2015 23.62 23.73 23.34 23.41 247,206 -0.32(-1.36%)
Jul 14, 2015 23.49 23.77 23.49 23.73 167,335 +0.22(+0.93%)
Jul 13, 2015 23.49 23.56 23.41 23.51 118,189 +0.05(+0.23%)
Jul 10, 2015 23.48 23.58 23.32 23.46 116,299 +0.23(+1.00%)
Jul 09, 2015 23.38 23.49 23.21 23.23 341,324 +0.12(+0.53%)
Jul 08, 2015 23.27 23.44 23.05 23.10 238,514 -0.40(-1.72%)
Jul 07, 2015 23.28 23.57 22.96 23.51 291,441 +0.08(+0.35%)
Jul 06, 2015 23.50 23.68 23.34 23.43 297,460 -0.47(-1.98%)
Jul 02, 2015 23.86 23.90 23.90 23.90 136,848 +0.14(+0.61%)
Jul 01, 2015 24.16 24.16 23.67 23.75 1,505,643 -0.25(-1.03%)
Jun 30, 2015 24.17 24.21 23.84 24.00 450,317 +0.01(+0.03%)
Jun 29, 2015 24.16 24.28 23.95 24.00 358,876 -0.53(-2.15%)
Jun 26, 2015 24.50 24.54 24.36 24.52 2,204,437 -0.02(-0.08%)
Jun 25, 2015 24.78 24.87 24.53 24.54 298,126 -0.22(-0.89%)
Jun 24, 2015 24.78 24.98 24.76 24.76 301,409 -0.04(-0.15%)
Jun 23, 2015 24.73 24.84 24.68 24.80 297,862 +0.04(+0.16%)
Jun 22, 2015 24.76 24.79 24.60 24.76 923,947 +0.34(+1.38%)
Jun 19, 2015 24.60 24.61 24.42 24.42 92,903 -0.20(-0.80%)
Jun 18, 2015 24.66 24.80 24.58 24.62 143,557 +0.01(+0.06%)
Jun 17, 2015 24.65 24.72 24.42 24.60 120,455 +0.08(+0.31%)
Jun 16, 2015 24.35 24.56 24.31 24.53 239,746 +0.11(+0.43%)
Jun 15, 2015 24.35 24.46 24.27 24.42 145,807 -0.14(-0.58%)
Jun 12, 2015 24.62 24.71 24.49 24.56 471,557 -0.28(-1.14%)
Jun 11, 2015 25.01 25.01 24.81 24.85 280,363 -0.03(-0.14%)
Jun 10, 2015 24.88 24.97 24.81 24.88 139,223 +0.36(+1.46%)
Jun 09, 2015 24.57 24.67 24.49 24.52 442,991 +0.06(+0.25%)
Jun 08, 2015 24.60 24.63 24.43 24.46 117,595 -0.15(-0.60%)
Jun 05, 2015 24.37 24.75 24.37 24.61 224,913 +0.09(+0.39%)
Jun 04, 2015 24.79 24.79 24.50 24.52 192,705 -0.41(-1.66%)
Jun 03, 2015 25.00 25.14 24.90 24.93 90,091 -0.08(-0.32%)
Jun 02, 2015 24.89 25.15 24.85 25.01 173,144 +0.22(+0.90%)
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.