Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.62 24.16 23.47 23.93 702,722 +0.14(+0.57%)
Jan 29, 2015 23.91 23.95 23.39 23.79 368,612 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.83 23.86 431,514 -0.91(-3.69%)
Jan 27, 2015 24.59 24.82 24.52 24.77 623,856 +0.03(+0.11%)
Jan 26, 2015 24.51 24.82 24.32 24.75 506,278 +0.34(+1.39%)
Jan 23, 2015 24.52 24.70 24.35 24.41 309,802 -0.22(-0.91%)
Jan 22, 2015 24.61 24.68 24.27 24.63 459,181 +0.22(+0.91%)
Jan 21, 2015 24.08 24.45 24.07 24.41 486,784 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.67 23.96 373,749 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,851 +0.78(+3.37%)
Jan 15, 2015 23.70 23.71 23.24 23.28 396,225 -0.14(-0.61%)
Jan 14, 2015 23.17 23.45 22.87 23.42 360,111 -0.03(-0.14%)
Jan 13, 2015 23.64 23.78 23.22 23.45 1,002,355 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.38 23.53 395,839 -0.62(-2.55%)
Jan 09, 2015 24.43 24.43 23.97 24.14 653,074 -0.22(-0.89%)
Jan 08, 2015 24.09 24.41 24.01 24.36 283,956 +0.51(+2.13%)
Jan 07, 2015 23.99 24.15 23.75 23.85 559,104 +0.07(+0.28%)
Jan 06, 2015 24.02 24.25 23.62 23.79 480,961 -0.28(-1.15%)
Jan 05, 2015 24.78 24.78 24.01 24.06 612,210 -1.10(-4.38%)
Jan 02, 2015 25.12 25.21 24.92 25.17 127,378 +0.01(+0.05%)
Dec 31, 2014 25.33 25.15 25.15 25.15 365,221 -0.18(-0.69%)
Dec 30, 2014 25.46 25.48 25.20 25.33 555,836 -0.19(-0.74%)
Dec 29, 2014 25.56 25.73 25.46 25.52 283,274 +0.02(+0.08%)
Dec 26, 2014 25.63 25.71 25.40 25.50 771,358 -0.09(-0.37%)
Dec 24, 2014 25.62 25.59 25.59 25.59 572,969 -0.11(-0.42%)
Dec 23, 2014 25.48 25.73 25.36 25.70 488,133 +0.26(+1.04%)
Dec 22, 2014 25.68 25.68 25.18 25.44 731,713 -0.24(-0.92%)
Dec 19, 2014 25.17 25.67 24.89 25.67 915,855 +0.74(+2.97%)
Dec 18, 2014 25.18 25.33 24.40 24.93 678,846 +0.50(+2.05%)
Dec 17, 2014 23.59 24.66 23.54 24.43 1,224,213 +0.99(+4.21%)
Dec 16, 2014 23.10 24.01 22.90 23.44 1,024,856 +0.38(+1.65%)
Dec 15, 2014 23.46 23.77 22.98 23.06 419,800 -0.32(-1.37%)
Dec 12, 2014 23.73 23.84 23.37 23.38 592,544 -0.51(-2.12%)
Dec 11, 2014 23.96 24.39 23.85 23.89 741,001 -0.09(-0.36%)
Dec 10, 2014 24.43 24.43 23.84 23.98 512,660 -0.76(-3.07%)
Dec 09, 2014 24.51 24.86 24.34 24.74 387,440 +0.11(+0.43%)
Dec 08, 2014 25.26 25.32 24.54 24.63 627,791 -0.93(-3.63%)
Dec 05, 2014 25.76 25.80 25.50 25.56 473,075 -0.29(-1.11%)
Dec 04, 2014 26.00 26.00 25.68 25.84 522,080 -0.25(-0.97%)
Dec 03, 2014 25.94 26.26 25.87 26.10 625,792 +0.21(+0.82%)
Dec 02, 2014 25.55 26.08 25.46 25.88 425,641 +0.35(+1.38%)
Dec 01, 2014 25.34 25.56 25.12 25.53 633,737 +0.07(+0.29%)
Nov 28, 2014 26.46 26.46 25.41 25.46 670,572 -1.89(-6.92%)
Nov 26, 2014 27.47 27.35 27.35 27.35 196,015 -0.18(-0.65%)
Nov 25, 2014 27.91 27.99 27.48 27.53 430,199 -0.35(-1.24%)
Nov 24, 2014 28.04 28.10 27.78 27.88 205,913 -0.17(-0.59%)
Nov 21, 2014 28.07 28.26 27.93 28.04 352,890 +0.45(+1.64%)
Nov 20, 2014 27.28 27.64 27.28 27.59 164,674 +0.30(+1.10%)
Nov 19, 2014 27.30 27.39 27.02 27.29 47,060 +0.04(+0.15%)
Nov 18, 2014 27.24 27.38 27.11 27.25 130,402 +0.10(+0.37%)
Nov 17, 2014 27.11 27.27 27.04 27.15 117,055 -0.13(-0.46%)
Nov 14, 2014 27.14 27.30 27.03 27.28 173,261 +0.23(+0.84%)
Nov 13, 2014 27.31 27.33 26.75 27.05 247,646 -0.38(-1.39%)
Nov 12, 2014 27.49 27.70 27.36 27.43 303,690 -0.25(-0.89%)
Nov 11, 2014 27.56 27.71 27.35 27.68 142,744 +0.07(+0.24%)
Nov 10, 2014 27.95 28.07 27.56 27.61 212,163 -0.13(-0.46%)
Nov 07, 2014 27.43 27.86 27.43 27.74 315,540 +0.37(+1.34%)
Nov 06, 2014 27.17 27.40 26.98 27.37 377,503 +0.18(+0.66%)
Nov 05, 2014 26.98 27.24 26.82 27.19 168,850 +0.37(+1.39%)
Nov 04, 2014 27.06 27.07 26.62 26.82 242,481 -0.48(-1.76%)
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.