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 25.27 25.27 25.27 363,502 -0.18(-0.69%)
Dec 30, 2014 25.58 25.60 25.32 25.45 553,220 -0.19(-0.74%)
Dec 29, 2014 25.69 25.85 25.58 25.64 281,941 +0.02(+0.08%)
Dec 26, 2014 25.75 25.84 25.52 25.62 767,728 -0.10(-0.37%)
Dec 24, 2014 25.74 25.71 25.71 25.71 570,272 -0.11(-0.42%)
Dec 23, 2014 25.60 25.86 25.48 25.82 485,835 +0.27(+1.04%)
Dec 22, 2014 25.80 25.80 25.30 25.56 728,269 -0.24(-0.92%)
Dec 19, 2014 25.29 25.79 25.01 25.79 911,544 +0.74(+2.97%)
Dec 18, 2014 25.30 25.45 24.52 25.05 675,648 +0.50(+2.05%)
Dec 17, 2014 23.70 24.78 23.65 24.55 1,218,445 +0.99(+4.21%)
Dec 16, 2014 23.21 24.12 23.01 23.56 1,020,028 +0.38(+1.65%)
Dec 15, 2014 23.57 23.88 23.09 23.17 417,822 -0.32(-1.37%)
Dec 12, 2014 23.84 23.95 23.48 23.49 589,752 -0.51(-2.12%)
Dec 11, 2014 24.07 24.51 23.97 24.00 737,510 -0.09(-0.36%)
Dec 10, 2014 24.55 24.55 23.96 24.09 510,245 -0.76(-3.07%)
Dec 09, 2014 24.63 24.98 24.45 24.85 385,614 +0.11(+0.43%)
Dec 08, 2014 25.38 25.44 24.66 24.75 624,833 -0.93(-3.63%)
Dec 05, 2014 25.89 25.92 25.62 25.68 470,846 -0.29(-1.11%)
Dec 04, 2014 26.13 26.13 25.81 25.97 519,620 -0.25(-0.97%)
Dec 03, 2014 26.07 26.39 25.99 26.22 622,843 +0.21(+0.82%)
Dec 02, 2014 25.67 26.20 25.58 26.01 423,636 +0.36(+1.38%)
Dec 01, 2014 25.46 25.68 25.23 25.65 630,751 +0.07(+0.29%)
Nov 28, 2014 26.59 26.59 25.53 25.58 667,413 -1.90(-6.92%)
Nov 26, 2014 27.60 27.48 27.48 27.48 195,092 -0.18(-0.65%)
Nov 25, 2014 28.04 28.12 27.61 27.66 428,172 -0.35(-1.24%)
Nov 24, 2014 28.18 28.24 27.91 28.01 204,943 -0.17(-0.59%)
Nov 21, 2014 28.20 28.39 28.06 28.18 351,228 +0.46(+1.64%)
Nov 20, 2014 27.41 27.78 27.41 27.72 163,898 +0.30(+1.10%)
Nov 19, 2014 27.43 27.52 27.15 27.42 46,838 +0.04(+0.15%)
Nov 18, 2014 27.37 27.51 27.24 27.38 129,787 +0.10(+0.37%)
Nov 17, 2014 27.24 27.40 27.17 27.28 116,504 -0.13(-0.46%)
Nov 14, 2014 27.27 27.43 27.16 27.41 172,445 +0.23(+0.84%)
Nov 13, 2014 27.44 27.46 26.88 27.18 246,480 -0.38(-1.39%)
Nov 12, 2014 27.62 27.83 27.49 27.56 302,259 -0.25(-0.89%)
Nov 11, 2014 27.70 27.84 27.48 27.81 142,072 +0.07(+0.24%)
Nov 10, 2014 28.08 28.20 27.69 27.74 211,163 -0.13(-0.46%)
Nov 07, 2014 27.56 27.99 27.56 27.87 314,053 +0.37(+1.34%)
Nov 06, 2014 27.30 27.53 27.11 27.50 375,724 +0.18(+0.66%)
Nov 05, 2014 27.11 27.37 26.95 27.32 168,055 +0.38(+1.39%)
Nov 04, 2014 27.19 27.20 26.75 26.95 241,339 -0.48(-1.76%)
Nov 03, 2014 27.98 28.07 27.41 27.43 384,529 -0.58(-2.08%)
Oct 31, 2014 27.67 28.04 27.45 28.01 513,187 +0.41(+1.48%)
Oct 30, 2014 27.54 27.69 27.31 27.60 143,287 -0.03(-0.12%)
Oct 29, 2014 27.98 28.06 27.45 27.64 180,966 +0.01(+0.05%)
Oct 28, 2014 27.32 27.68 27.21 27.62 187,421 +0.53(+1.95%)
Oct 27, 2014 27.25 27.57 27.57 27.09 164,731 -0.48(-1.73%)
Oct 24, 2014 27.64 27.64 27.32 27.57 191,200 -0.03(-0.12%)
Oct 23, 2014 27.47 27.82 27.40 27.60 114,440 +0.46(+1.70%)
Oct 22, 2014 27.61 27.74 27.13 27.14 311,608 -0.50(-1.79%)
Oct 21, 2014 27.21 27.68 27.21 27.64 325,590 +0.70(+2.59%)
Oct 20, 2014 26.63 26.94 26.63 26.94 446,653 +0.05(+0.20%)
Oct 17, 2014 27.01 27.24 26.68 26.88 493,306 +0.41(+1.54%)
Oct 16, 2014 25.66 26.70 25.61 26.48 1,176,642 +0.16(+0.61%)
Oct 15, 2014 26.34 26.36 25.52 26.32 573,300 -0.02(-0.08%)
Oct 14, 2014 26.74 26.92 26.22 26.34 1,769,957 -0.33(-1.26%)
Oct 13, 2014 27.20 27.46 26.64 26.67 419,150 -0.40(-1.48%)
Oct 10, 2014 27.38 27.62 26.95 27.07 583,752 -0.52(-1.87%)
Oct 09, 2014 28.30 28.37 27.54 27.59 408,384 -0.95(-3.33%)
Oct 08, 2014 28.22 28.56 27.81 28.54 558,106 +0.29(+1.02%)
Oct 07, 2014 28.54 28.73 28.24 28.25 239,710 -0.41(-1.43%)
Oct 06, 2014 28.65 28.82 28.45 28.66 165,260 +0.17(+0.59%)
Oct 03, 2014 28.65 28.73 28.28 28.49 281,713 -0.11(-0.40%)
Oct 02, 2014 28.69 28.81 28.15 28.61 305,631 -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.