Global Energy Ishares ETF (NY: IXC )

24.33 USD -0.19 (-0.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 47.23 47.23 46.47 46.48 399,403 -0.94(-1.98%)
Jul 30, 2014 47.85 47.96 47.15 47.42 63,226 -0.42(-0.88%)
Jul 29, 2014 48.05 48.12 47.82 47.84 30,614 -0.27(-0.56%)
Jul 28, 2014 48.16 48.25 47.79 48.11 40,455 -0.05(-0.10%)
Jul 25, 2014 48.42 48.43 48.09 48.16 96,656 -0.40(-0.82%)
Jul 24, 2014 48.50 48.63 48.40 48.56 149,191 +0.10(+0.21%)
Jul 23, 2014 48.34 48.47 48.20 48.46 42,791 +0.23(+0.48%)
Jul 22, 2014 48.07 48.32 48.07 48.23 30,725 +0.43(+0.90%)
Jul 21, 2014 47.55 47.85 47.50 47.80 221,082 -0.06(-0.13%)
Jul 18, 2014 47.75 47.92 47.57 47.86 58,726 +0.25(+0.53%)
Jul 17, 2014 48.21 48.28 47.53 47.61 92,078 -0.68(-1.41%)
Jul 16, 2014 47.87 48.35 47.79 48.29 121,941 +0.58(+1.22%)
Jul 15, 2014 47.95 47.95 47.45 47.71 590,626 -0.26(-0.54%)
Jul 14, 2014 47.83 47.99 47.80 47.97 178,038 +0.36(+0.76%)
Jul 11, 2014 47.85 47.85 47.48 47.61 63,983 -0.22(-0.46%)
Jul 10, 2014 47.80 47.96 47.63 47.83 122,335 -0.48(-0.99%)
Jul 09, 2014 48.15 48.35 48.02 48.31 71,597 +0.25(+0.52%)
Jul 08, 2014 48.05 48.15 47.88 48.06 104,002 -0.19(-0.39%)
Jul 07, 2014 48.42 48.42 48.16 48.25 81,866 -0.44(-0.90%)
Jul 03, 2014 48.56 48.69 48.69 48.69 28,000 +0.11(+0.23%)
Jul 02, 2014 48.70 48.77 48.45 48.58 432,880 -0.04(-0.08%)
Jul 01, 2014 48.69 48.77 48.54 48.62 197,547 +0.10(+0.21%)
Jun 30, 2014 48.38 48.52 48.19 48.52 120,935 +0.07(+0.14%)
Jun 27, 2014 48.40 48.55 48.26 48.45 45,547 +0.02(+0.04%)
Jun 26, 2014 48.38 48.47 48.00 48.43 57,541 +0.07(+0.14%)
Jun 25, 2014 48.13 48.38 47.94 48.36 250,800 +0.10(+0.21%)
Jun 24, 2014 49.08 49.09 48.17 48.26 196,031 -1.41(-2.84%)
Jun 23, 2014 49.61 49.71 49.52 49.67 298,462 +0.18(+0.36%)
Jun 20, 2014 49.23 49.50 49.23 49.49 83,136 +0.34(+0.69%)
Jun 19, 2014 48.95 49.15 48.89 49.15 210,795 +0.27(+0.55%)
Jun 18, 2014 48.57 48.91 48.41 48.88 233,549 +0.45(+0.93%)
Jun 17, 2014 48.35 48.45 48.18 48.43 133,481 -0.16(-0.33%)
Jun 16, 2014 48.41 48.63 48.35 48.59 107,786 +0.20(+0.41%)
Jun 13, 2014 48.06 48.40 47.94 48.39 326,231 +0.64(+1.34%)
Jun 12, 2014 47.76 47.96 47.68 47.75 280,877 +0.31(+0.65%)
Jun 11, 2014 47.21 47.51 47.21 47.44 76,264 +0.05(+0.11%)
Jun 10, 2014 47.35 47.43 47.25 47.39 204,800 -0.01(-0.02%)
Jun 06, 2014 47.01 47.41 47.01 47.40 94,445 +0.45(+0.96%)
Jun 05, 2014 46.75 47.01 46.66 46.95 928,085 +0.31(+0.66%)
Jun 04, 2014 46.77 46.77 46.60 46.64 88,051 -0.21(-0.45%)
Jun 03, 2014 46.55 46.93 46.55 46.85 276,929 +0.14(+0.30%)
Jun 02, 2014 46.89 46.89 46.57 46.71 554,696 +0.01(+0.02%)
May 30, 2014 46.65 46.78 46.55 46.70 87,387 -0.07(-0.15%)
May 29, 2014 46.76 46.88 46.65 46.77 1,086,270 +0.12(+0.26%)
May 28, 2014 46.74 46.77 46.51 46.65 125,465 -0.03(-0.06%)
May 27, 2014 46.82 46.82 46.53 46.68 100,118 +0.02(+0.04%)
May 23, 2014 46.80 46.66 46.66 46.66 47,700 -0.17(-0.36%)
May 22, 2014 46.81 46.90 46.68 46.83 96,680 +0.02(+0.04%)
May 21, 2014 46.53 46.88 46.36 46.81 63,462 +0.50(+1.08%)
May 20, 2014 46.46 46.53 46.25 46.31 82,058 -0.32(-0.69%)
May 19, 2014 46.51 46.64 46.42 46.63 230,041 +0.24(+0.52%)
May 16, 2014 46.58 46.60 46.25 46.39 149,312 +0.01(+0.02%)
May 15, 2014 46.83 46.83 46.15 46.38 60,718 -0.39(-0.83%)
May 14, 2014 46.62 46.94 46.62 46.77 80,944 -0.03(-0.06%)
May 13, 2014 46.85 46.96 46.66 46.80 218,407 +0.05(+0.11%)
May 12, 2014 46.73 46.80 46.61 46.75 121,900 +0.25(+0.54%)
May 09, 2014 46.49 46.68 46.33 46.50 1,809,271 -0.15(-0.32%)
May 08, 2014 47.23 47.31 46.58 46.65 698,886 -0.47(-1.00%)
May 07, 2014 47.08 47.20 46.73 47.12 64,362 +0.45(+0.96%)
May 06, 2014 46.75 46.87 46.65 46.67 53,686 +0.10(+0.21%)
May 05, 2014 46.35 46.66 46.24 46.57 99,472 +0.10(+0.22%)
May 02, 2014 46.29 46.65 46.26 46.47 181,999 +0.07(+0.15%)
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.