Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 29.25 29.36 28.73 28.86 919,931 -0.52(-1.78%)
Sep 30, 2014 29.59 29.67 29.23 29.38 252,713 -0.23(-0.77%)
Sep 29, 2014 29.49 29.69 29.36 29.61 85,919 -0.14(-0.47%)
Sep 26, 2014 29.44 29.84 29.37 29.75 155,292 +0.28(+0.96%)
Sep 25, 2014 29.88 29.97 29.45 29.46 198,212 -0.52(-1.72%)
Sep 24, 2014 29.95 30.14 29.61 29.98 239,690 +0.09(+0.31%)
Sep 23, 2014 29.97 30.16 29.88 29.89 658,794 -0.19(-0.65%)
Sep 22, 2014 30.36 30.43 30.01 30.08 316,938 -0.36(-1.19%)
Sep 19, 2014 30.59 30.72 30.44 30.44 98,639 -0.08(-0.26%)
Sep 18, 2014 30.68 30.74 30.48 30.52 82,502 -0.05(-0.15%)
Sep 17, 2014 30.85 30.85 30.56 30.57 52,755 -0.19(-0.63%)
Sep 16, 2014 30.34 30.89 30.34 30.77 120,173 +0.42(+1.37%)
Sep 15, 2014 30.21 30.42 30.07 30.35 306,286 +0.05(+0.15%)
Sep 12, 2014 30.59 30.62 30.24 30.30 90,487 -0.42(-1.37%)
Sep 11, 2014 30.54 30.74 30.37 30.72 97,216 -0.03(-0.11%)
Sep 10, 2014 30.85 30.90 30.54 30.76 354,664 -0.05(-0.15%)
Sep 09, 2014 30.93 31.07 30.67 30.81 146,621 -0.19(-0.61%)
Sep 08, 2014 31.34 31.34 30.87 30.99 92,688 -0.51(-1.62%)
Sep 05, 2014 31.35 31.54 31.25 31.50 40,775 +0.17(+0.56%)
Sep 04, 2014 31.82 31.82 31.24 31.33 96,634 -0.46(-1.43%)
Sep 03, 2014 31.65 31.86 31.65 31.78 124,777 +0.17(+0.55%)
Sep 02, 2014 31.84 31.84 31.42 31.61 299,505 -0.31(-0.97%)
Aug 29, 2014 31.79 31.92 31.92 31.92 141,766 +0.21(+0.68%)
Aug 28, 2014 31.67 31.74 31.58 31.70 73,566 -0.04(-0.13%)
Aug 27, 2014 31.76 31.86 31.65 31.74 33,104 +0.01(+0.04%)
Aug 26, 2014 31.62 31.85 31.54 31.73 61,577 +0.18(+0.57%)
Aug 25, 2014 31.44 31.58 31.43 31.55 120,328 +0.27(+0.88%)
Aug 22, 2014 31.44 31.44 31.16 31.27 95,095 -0.21(-0.66%)
Aug 21, 2014 31.41 31.52 31.39 31.48 124,894 -0.01(-0.04%)
Aug 20, 2014 31.38 31.46 31.28 31.50 59,388 +0.02(+0.06%)
Aug 19, 2014 31.25 31.48 31.23 31.48 227,317 +0.25(+0.82%)
Aug 18, 2014 31.21 31.23 31.09 31.22 50,539 +0.16(+0.52%)
Aug 15, 2014 31.01 31.10 30.81 31.06 105,804 +0.21(+0.70%)
Aug 14, 2014 30.96 31.02 30.83 30.85 64,488 -0.11(-0.37%)
Aug 13, 2014 31.01 31.06 30.87 30.96 81,935 +0.05(+0.17%)
Aug 12, 2014 31.02 31.02 30.79 30.91 111,655 -0.19(-0.62%)
Aug 11, 2014 31.15 31.25 31.05 31.10 57,373 +0.10(+0.32%)
Aug 08, 2014 30.77 30.99 30.66 31.00 65,972 +0.37(+1.20%)
Aug 07, 2014 31.04 31.04 30.53 30.63 256,497 -0.27(-0.89%)
Aug 06, 2014 30.70 31.12 30.70 30.91 114,568 +0.04(+0.13%)
Aug 05, 2014 31.25 31.31 30.74 30.87 158,284 -0.54(-1.73%)
Aug 04, 2014 31.05 31.45 30.92 31.41 168,941 +0.45(+1.45%)
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.