Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.43 24.49 24.26 24.42 329,357 +0.04(+0.15%)
Jan 30, 2017 24.68 24.68 24.34 24.38 165,196 -0.45(-1.80%)
Jan 27, 2017 24.93 24.93 24.77 24.83 75,037 -0.23(-0.92%)
Jan 26, 2017 25.15 25.19 25.01 25.06 116,900 -0.07(-0.29%)
Jan 25, 2017 25.03 25.23 25.03 25.13 469,266 +0.12(+0.46%)
Jan 24, 2017 24.80 25.09 24.80 25.01 170,247 +0.24(+0.96%)
Jan 23, 2017 24.90 24.90 24.65 24.78 203,930 -0.17(-0.69%)
Jan 20, 2017 24.96 25.09 24.88 24.95 298,401 +0.12(+0.49%)
Jan 19, 2017 24.97 24.97 24.72 24.83 99,129 -0.19(-0.75%)
Jan 18, 2017 25.07 25.12 24.95 25.01 111,345 -0.14(-0.54%)
Jan 17, 2017 25.03 25.22 25.03 25.15 156,483 +0.08(+0.32%)
Jan 13, 2017 25.07 25.07 25.07 0 +0.00(+0.00%)
Jan 12, 2017 25.29 25.29 25.01 25.07 207,867 -0.04(-0.17%)
Jan 11, 2017 24.84 25.13 24.84 25.11 188,168 +0.31(+1.25%)
Jan 10, 2017 24.96 25.05 24.80 24.80 244,080 -0.20(-0.81%)
Jan 09, 2017 25.11 25.14 24.98 25.01 2,848,483 -0.34(-1.34%)
Jan 06, 2017 25.38 25.40 25.24 25.34 93,997 -0.07(-0.28%)
Jan 05, 2017 25.40 25.52 25.33 25.42 384,204 +0.04(+0.14%)
Jan 04, 2017 25.41 25.44 25.28 25.38 355,869 +0.01(+0.03%)
Jan 03, 2017 25.25 25.49 25.13 25.37 362,486 +0.30(+1.21%)
Dec 30, 2016 25.07 25.07 25.07 0 -0.01(-0.03%)
Dec 29, 2016 25.10 25.15 25.04 25.08 160,805 +0.04(+0.14%)
Dec 28, 2016 25.29 25.32 25.03 25.04 235,700 -0.22(-0.86%)
Dec 27, 2016 25.41 25.41 25.21 25.26 91,134 +0.06(+0.23%)
Dec 23, 2016 25.20 25.20 25.20 0 +0.01(+0.06%)
Dec 22, 2016 25.11 25.24 25.08 25.19 220,175 +0.03(+0.12%)
Dec 21, 2016 25.20 25.24 25.10 25.16 139,626 +0.06(+0.23%)
Dec 20, 2016 25.23 25.25 25.06 25.10 471,194 +0.01(+0.03%)
Dec 19, 2016 25.27 25.27 25.08 25.09 117,668 -0.13(-0.54%)
Dec 16, 2016 25.19 25.28 25.12 25.23 127,399 +0.21(+0.82%)
Dec 15, 2016 24.89 25.12 24.76 25.02 974,424 -0.01(-0.03%)
Dec 14, 2016 25.51 25.52 24.99 25.03 219,515 -0.54(-2.11%)
Dec 13, 2016 25.48 25.70 25.25 25.57 706,494 +0.36(+1.41%)
Dec 12, 2016 25.51 25.59 25.16 25.21 478,219 +0.21(+0.82%)
Dec 09, 2016 24.96 25.04 24.87 25.01 840,912 +0.07(+0.29%)
Dec 08, 2016 24.89 24.96 24.70 24.94 333,249 +0.06(+0.23%)
Dec 07, 2016 24.63 24.89 24.63 24.88 1,341,970 +0.23(+0.92%)
Dec 06, 2016 24.52 24.71 24.42 24.65 205,968 +0.00(+0.00%)
Dec 05, 2016 24.66 24.79 24.56 24.65 201,321 +0.15(+0.61%)
Dec 02, 2016 24.37 24.57 24.33 24.50 878,701 +0.08(+0.32%)
Dec 01, 2016 24.71 24.81 24.40 24.42 354,353 +0.13(+0.55%)
Nov 30, 2016 23.90 24.46 23.90 24.29 655,116 +1.02(+4.40%)
Nov 29, 2016 23.19 23.34 23.02 23.27 278,131 -0.21(-0.88%)
Nov 28, 2016 23.80 23.81 23.47 23.47 194,005 -0.30(-1.26%)
Nov 25, 2016 23.85 23.86 23.71 23.77 42,761 -0.12(-0.51%)
Nov 23, 2016 23.89 23.89 23.89 0 +0.01(+0.06%)
Nov 22, 2016 23.87 23.96 23.65 23.88 134,555 +0.05(+0.21%)
Nov 21, 2016 23.56 23.86 23.56 23.83 1,943,188 +0.59(+2.54%)
Nov 18, 2016 23.17 23.34 23.15 23.24 77,908 +0.02(+0.09%)
Nov 17, 2016 23.45 23.62 23.18 23.22 125,664 -0.08(-0.34%)
Nov 16, 2016 23.36 23.53 23.25 23.29 70,181 -0.17(-0.73%)
Nov 15, 2016 23.03 23.48 23.03 23.47 201,950 +0.61(+2.67%)
Nov 14, 2016 22.77 22.88 22.54 22.85 436,411 +0.00(+0.00%)
Nov 11, 2016 23.14 23.15 22.69 22.85 119,253 -0.49(-2.10%)
Nov 10, 2016 23.40 23.52 23.22 23.34 268,034 -0.04(-0.18%)
Nov 09, 2016 22.95 23.54 22.85 23.39 232,744 +0.22(+0.95%)
Nov 08, 2016 23.00 23.29 22.97 23.17 503,153 +0.08(+0.34%)
Nov 07, 2016 23.02 23.09 22.95 23.09 3,609,841 +0.45(+2.01%)
Nov 04, 2016 22.71 22.80 22.53 22.63 104,907 -0.12(-0.53%)
Nov 03, 2016 22.79 22.83 22.62 22.75 1,563,479 +0.05(+0.22%)
Nov 02, 2016 22.86 22.89 22.56 22.70 272,125 -0.31(-1.33%)
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.