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 (%)
Jun 30, 2016 22.80 23.10 22.74 23.08 299,872 +0.26(+1.16%)
Jun 29, 2016 22.55 22.93 22.53 22.81 140,482 +0.55(+2.47%)
Jun 28, 2016 22.08 22.27 21.98 22.26 290,055 +0.59(+2.70%)
Jun 27, 2016 22.05 22.05 21.47 21.68 743,028 -0.52(-2.35%)
Jun 24, 2016 22.16 22.62 22.10 22.20 713,221 -1.11(-4.78%)
Jun 23, 2016 23.13 23.33 23.05 23.31 345,943 +0.46(+2.00%)
Jun 22, 2016 23.10 23.10 22.81 22.85 162,097 -0.12(-0.53%)
Jun 21, 2016 22.77 23.03 22.63 22.98 185,235 +0.24(+1.06%)
Jun 20, 2016 22.81 22.84 22.63 22.74 602,828 +0.40(+1.78%)
Jun 17, 2016 22.23 22.38 22.14 22.34 131,279 +0.31(+1.39%)
Jun 16, 2016 21.77 22.03 21.51 22.03 395,771 +0.03(+0.13%)
Jun 15, 2016 22.03 22.24 21.91 22.01 83,133 -0.05(-0.22%)
Jun 14, 2016 22.10 22.21 21.87 22.05 141,989 -0.18(-0.79%)
Jun 13, 2016 22.12 22.52 22.08 22.23 108,192 -0.12(-0.52%)
Jun 10, 2016 22.58 22.74 22.30 22.35 146,484 -0.56(-2.44%)
Jun 09, 2016 22.77 22.94 22.73 22.90 95,307 -0.16(-0.70%)
Jun 08, 2016 23.18 23.29 23.03 23.07 125,716 +0.06(+0.24%)
Jun 07, 2016 22.60 23.06 22.60 23.01 168,219 +0.52(+2.31%)
Jun 06, 2016 22.21 22.50 22.17 22.49 116,241 +0.41(+1.88%)
Jun 03, 2016 22.02 22.18 21.91 22.08 198,030 +0.06(+0.29%)
Jun 02, 2016 21.82 22.01 21.79 22.01 90,953 -0.04(-0.19%)
Jun 01, 2016 21.80 22.07 21.75 22.05 163,494 +0.04(+0.19%)
May 31, 2016 22.17 22.34 21.93 22.01 386,663 -0.23(-1.04%)
May 27, 2016 22.20 22.24 22.24 22.24 87,505 -0.02(-0.09%)
May 26, 2016 22.45 22.50 22.19 22.27 128,769 -0.07(-0.31%)
May 25, 2016 22.06 22.36 22.06 22.34 157,473 +0.40(+1.83%)
May 24, 2016 21.88 22.05 21.82 21.93 122,423 +0.15(+0.68%)
May 23, 2016 21.70 21.91 21.69 21.79 189,982 -0.12(-0.55%)
May 20, 2016 21.91 22.00 21.79 21.91 182,525 +0.11(+0.52%)
May 19, 2016 21.70 21.84 21.39 21.79 406,383 -0.08(-0.35%)
May 18, 2016 22.04 22.18 21.78 21.87 217,914 -0.21(-0.96%)
May 17, 2016 22.05 22.27 21.98 22.08 89,668 +0.04(+0.16%)
May 16, 2016 21.87 22.11 21.87 22.05 259,294 +0.41(+1.92%)
May 13, 2016 21.81 21.95 21.58 21.63 126,496 -0.34(-1.54%)
May 12, 2016 22.17 22.28 21.81 21.97 224,294 +0.11(+0.48%)
May 11, 2016 21.79 22.05 21.63 21.86 94,035 +0.02(+0.10%)
May 10, 2016 21.47 21.85 21.47 21.84 185,786 +0.40(+1.85%)
May 09, 2016 21.70 21.70 21.21 21.45 300,199 -0.33(-1.53%)
May 06, 2016 21.58 21.94 21.58 21.78 120,794 +0.01(+0.03%)
May 05, 2016 21.91 22.10 21.64 21.77 202,081 +0.09(+0.42%)
May 04, 2016 21.90 22.05 21.56 21.68 293,392 -0.33(-1.50%)
May 03, 2016 22.29 22.29 21.92 22.01 357,199 -0.58(-2.58%)
May 02, 2016 22.64 22.67 22.38 22.60 2,303,810 -0.04(-0.19%)
Apr 29, 2016 22.71 22.92 22.42 22.64 273,755 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,089 -0.25(-1.07%)
Apr 27, 2016 22.64 22.95 22.62 22.90 234,882 +0.40(+1.78%)
Apr 26, 2016 22.37 22.53 22.30 22.50 168,931 +0.31(+1.39%)
Apr 25, 2016 22.31 22.36 22.03 22.19 367,129 -0.27(-1.22%)
Apr 22, 2016 22.24 22.50 22.24 22.47 205,542 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.18 22.25 721,132 -0.04(-0.19%)
Apr 20, 2016 22.05 22.46 21.97 22.29 288,149 +0.13(+0.60%)
Apr 19, 2016 21.79 22.16 21.73 22.16 198,542 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,996 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,551 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,387 +0.08(+0.36%)
Apr 13, 2016 21.59 21.65 21.44 21.61 237,172 +0.20(+0.92%)
Apr 12, 2016 20.89 21.51 20.89 21.41 201,799 +0.59(+2.84%)
Apr 11, 2016 20.94 21.06 20.82 20.82 104,012 +0.01(+0.07%)
Apr 08, 2016 20.67 20.88 20.63 20.81 117,304 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,601 -0.17(-0.84%)
Apr 06, 2016 20.15 20.45 20.04 20.44 173,051 +0.44(+2.20%)
Apr 05, 2016 20.07 20.14 19.92 20.00 233,325 -0.30(-1.45%)
Apr 04, 2016 20.38 20.54 20.25 20.30 196,319 -0.14(-0.69%)
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.