Global Energy Ishares ETF (NY: IXC )

40.99 +0.69 (+1.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.01(-0.03%)
Dec 29, 2016 25.23 25.28 25.16 25.20 160,001 +0.04(+0.14%)
Dec 28, 2016 25.41 25.45 25.16 25.17 234,522 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.34 25.38 90,678 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.24 25.37 25.20 25.31 219,074 +0.03(+0.12%)
Dec 21, 2016 25.33 25.36 25.23 25.28 138,929 +0.06(+0.23%)
Dec 20, 2016 25.35 25.38 25.19 25.23 468,842 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.21 25.22 117,081 -0.14(-0.54%)
Dec 16, 2016 25.32 25.40 25.24 25.35 126,763 +0.21(+0.82%)
Dec 15, 2016 25.02 25.25 24.88 25.15 969,560 -0.01(-0.03%)
Dec 14, 2016 25.64 25.65 25.11 25.15 218,419 -0.54(-2.11%)
Dec 13, 2016 25.60 25.83 25.38 25.70 702,967 +0.36(+1.41%)
Dec 12, 2016 25.64 25.72 25.28 25.34 475,831 +0.21(+0.82%)
Dec 09, 2016 25.09 25.17 25.00 25.13 836,714 +0.07(+0.29%)
Dec 08, 2016 25.02 25.09 24.83 25.06 331,585 +0.06(+0.23%)
Dec 07, 2016 24.75 25.01 24.75 25.00 1,335,270 +0.23(+0.92%)
Dec 06, 2016 24.64 24.83 24.54 24.78 204,940 +0.00(+0.00%)
Dec 05, 2016 24.78 24.91 24.68 24.78 200,316 +0.15(+0.61%)
Dec 02, 2016 24.49 24.69 24.45 24.63 874,314 +0.08(+0.32%)
Dec 01, 2016 24.83 24.93 24.52 24.55 352,584 +0.13(+0.55%)
Nov 30, 2016 24.02 24.58 24.02 24.41 651,845 +1.03(+4.40%)
Nov 29, 2016 23.30 23.45 23.13 23.38 276,743 -0.21(-0.88%)
Nov 28, 2016 23.92 23.93 23.58 23.59 193,037 -0.30(-1.26%)
Nov 25, 2016 23.97 23.98 23.83 23.89 42,548 -0.12(-0.51%)
Nov 23, 2016 24.01 24.01 24.01 0 +0.01(+0.06%)
Nov 22, 2016 23.99 24.08 23.77 24.00 133,883 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,933,487 +0.59(+2.54%)
Nov 18, 2016 23.29 23.46 23.27 23.35 77,519 +0.02(+0.09%)
Nov 17, 2016 23.57 23.74 23.30 23.33 125,037 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.36 23.41 69,831 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.58 200,942 +0.61(+2.67%)
Nov 14, 2016 22.88 22.99 22.65 22.97 434,233 +0.00(+0.00%)
Nov 11, 2016 23.25 23.27 22.80 22.97 118,657 -0.49(-2.10%)
Nov 10, 2016 23.52 23.64 23.34 23.46 266,696 -0.04(-0.18%)
Nov 09, 2016 23.07 23.65 22.97 23.50 231,582 +0.22(+0.95%)
Nov 08, 2016 23.11 23.41 23.08 23.28 500,641 +0.08(+0.34%)
Nov 07, 2016 23.14 23.20 23.06 23.20 3,591,820 +0.46(+2.01%)
Nov 04, 2016 22.83 22.91 22.64 22.75 104,383 -0.12(-0.53%)
Nov 03, 2016 22.90 22.95 22.73 22.87 1,555,674 +0.05(+0.22%)
Nov 02, 2016 22.98 23.00 22.67 22.82 270,767 -0.31(-1.33%)
Nov 01, 2016 23.25 23.33 22.90 23.13 195,750 +0.01(+0.06%)
Oct 31, 2016 23.24 23.31 23.08 23.11 281,432 -0.25(-1.07%)
Oct 28, 2016 23.46 23.65 23.27 23.36 162,320 -0.15(-0.64%)
Oct 27, 2016 23.61 23.68 23.50 23.51 187,880 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.23 23.49 2,587,190 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,400 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.44 23.66 258,402 -0.04(-0.15%)
Oct 21, 2016 23.63 23.73 23.57 23.70 40,638 -0.12(-0.51%)
Oct 20, 2016 23.76 23.90 23.62 23.82 135,282 +0.01(+0.06%)
Oct 19, 2016 23.70 23.96 23.67 23.80 138,751 +0.25(+1.06%)
Oct 18, 2016 23.65 23.70 23.47 23.55 221,215 +0.16(+0.67%)
Oct 17, 2016 23.43 23.55 23.30 23.40 163,793 -0.11(-0.49%)
Oct 14, 2016 23.72 23.81 23.49 23.51 189,139 -0.04(-0.15%)
Oct 13, 2016 23.42 23.66 23.28 23.55 114,244 -0.10(-0.42%)
Oct 12, 2016 23.74 23.74 23.49 23.65 191,646 -0.07(-0.30%)
Oct 11, 2016 24.01 24.01 23.60 23.72 257,399 -0.34(-1.40%)
Oct 10, 2016 23.86 24.13 23.86 24.05 141,418 +0.38(+1.60%)
Oct 07, 2016 23.78 23.83 23.57 23.68 167,888 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.58 23.73 464,493 +0.00(+0.00%)
Oct 05, 2016 23.63 23.81 23.58 23.73 1,560,728 +0.39(+1.65%)
Oct 04, 2016 23.55 23.60 23.25 23.35 312,627 -0.14(-0.58%)
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.