Global Energy Ishares ETF (NY: IXC )

42.77 +0.21 (+0.49%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.80 22.02 21.60 21.81 319,018 +0.05(+0.25%)
Oct 29, 2015 21.57 21.92 21.56 21.76 206,818 +0.03(+0.13%)
Oct 28, 2015 21.36 21.87 21.30 21.73 732,362 +0.43(+2.00%)
Oct 27, 2015 21.34 21.40 21.19 21.31 2,254,057 -0.36(-1.68%)
Oct 26, 2015 22.06 22.06 21.64 21.67 209,789 -0.49(-2.20%)
Oct 23, 2015 22.20 22.31 21.98 22.16 619,429 -0.12(-0.55%)
Oct 22, 2015 22.00 22.31 21.98 22.28 420,861 +0.37(+1.69%)
Oct 21, 2015 22.09 22.17 21.88 21.91 242,725 -0.20(-0.88%)
Oct 20, 2015 21.96 22.19 21.90 22.10 1,010,210 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,248 -0.42(-1.86%)
Oct 16, 2015 22.56 22.66 22.28 22.52 308,626 +0.02(+0.09%)
Oct 15, 2015 22.16 22.50 22.03 22.50 263,303 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.93 22.16 198,531 +0.25(+1.16%)
Oct 13, 2015 21.90 22.19 21.80 21.91 158,575 -0.28(-1.27%)
Oct 12, 2015 22.43 22.43 22.09 22.19 170,074 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.35 22.42 479,215 -0.14(-0.64%)
Oct 08, 2015 22.07 22.61 22.01 22.57 202,218 +0.40(+1.80%)
Oct 07, 2015 22.11 22.37 21.81 22.17 1,147,771 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,745 +0.49(+2.33%)
Oct 05, 2015 20.77 21.22 20.77 21.19 249,904 +0.66(+3.21%)
Oct 02, 2015 19.70 20.55 19.67 20.53 464,778 +0.76(+3.85%)
Oct 01, 2015 19.96 20.20 19.63 19.77 942,225 +0.08(+0.42%)
Sep 30, 2015 19.45 19.69 19.40 19.69 833,926 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,754 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.14 19.15 637,233 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.71 19.84 244,893 +0.08(+0.38%)
Sep 24, 2015 19.63 19.88 19.48 19.76 446,495 +0.00(+0.00%)
Sep 23, 2015 20.10 20.10 19.74 19.76 313,812 -0.23(-1.13%)
Sep 22, 2015 19.94 20.15 19.88 19.99 198,924 -0.34(-1.69%)
Sep 21, 2015 20.36 20.43 20.21 20.33 329,375 +0.10(+0.51%)
Sep 18, 2015 20.49 20.52 20.13 20.23 315,262 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.85 158,246 -0.01(-0.03%)
Sep 16, 2015 20.42 20.86 20.42 20.85 149,781 +0.62(+3.09%)
Sep 15, 2015 20.06 20.28 20.06 20.23 130,807 +0.20(+0.99%)
Sep 14, 2015 20.08 20.15 19.91 20.03 135,534 -0.16(-0.82%)
Sep 11, 2015 20.21 20.21 19.97 20.19 206,883 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.36 163,734 +0.11(+0.54%)
Sep 09, 2015 20.76 20.95 20.23 20.25 287,092 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.31 20.58 899,114 +0.38(+1.90%)
Sep 04, 2015 20.28 20.19 20.19 20.19 352,542 -0.43(-2.10%)
Sep 03, 2015 20.61 21.01 20.54 20.63 622,909 +0.05(+0.27%)
Sep 02, 2015 20.67 20.67 20.16 20.57 621,344 +0.15(+0.74%)
Sep 01, 2015 20.79 20.79 20.30 20.42 609,051 -0.79(-3.72%)
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%)
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.