Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.91 33.99 33.68 33.89 237,276 +0.05(+0.15%)
Jan 30, 2017 34.26 34.26 33.78 33.84 119,011 -0.62(-1.80%)
Jan 27, 2017 34.60 34.61 34.38 34.46 54,059 -0.32(-0.92%)
Jan 26, 2017 34.91 34.97 34.71 34.78 84,218 -0.10(-0.29%)
Jan 25, 2017 34.74 35.02 34.74 34.88 338,070 +0.16(+0.46%)
Jan 24, 2017 34.42 34.83 34.42 34.72 122,650 +0.33(+0.96%)
Jan 23, 2017 34.56 34.56 34.21 34.39 146,916 -0.24(-0.69%)
Jan 20, 2017 34.65 34.83 34.54 34.63 214,975 +0.17(+0.49%)
Jan 19, 2017 34.66 34.66 34.32 34.46 71,415 -0.26(-0.75%)
Jan 18, 2017 34.80 34.87 34.63 34.72 80,216 -0.19(-0.54%)
Jan 17, 2017 34.75 35.01 34.75 34.91 112,734 +0.11(+0.32%)
Jan 13, 2017 34.80 34.80 34.80 0 +0.00(+0.00%)
Jan 12, 2017 35.10 35.10 34.72 34.80 149,752 -0.06(-0.17%)
Jan 11, 2017 34.48 34.88 34.48 34.86 135,561 +0.43(+1.25%)
Jan 10, 2017 34.65 34.77 34.43 34.43 175,841 -0.28(-0.81%)
Jan 09, 2017 34.86 34.89 34.67 34.71 2,052,110 -0.47(-1.34%)
Jan 06, 2017 35.23 35.26 35.04 35.18 67,718 -0.10(-0.28%)
Jan 05, 2017 35.26 35.43 35.16 35.28 276,789 +0.05(+0.14%)
Jan 04, 2017 35.27 35.31 35.09 35.23 256,376 +0.01(+0.03%)
Jan 03, 2017 35.05 35.38 34.88 35.22 261,143 +0.42(+1.21%)
Dec 30, 2016 34.80 34.80 34.80 0 -0.01(-0.03%)
Dec 29, 2016 34.84 34.91 34.76 34.81 115,848 +0.05(+0.14%)
Dec 28, 2016 35.10 35.15 34.74 34.76 169,804 -0.30(-0.86%)
Dec 27, 2016 35.27 35.27 35.00 35.06 65,655 +0.08(+0.23%)
Dec 23, 2016 34.98 34.98 34.98 0 +0.02(+0.06%)
Dec 22, 2016 34.86 35.04 34.81 34.96 158,619 -0.44(-1.24%)
Dec 21, 2016 35.46 35.51 35.32 35.40 99,224 +0.08(+0.23%)
Dec 20, 2016 35.50 35.53 35.27 35.32 334,849 +0.01(+0.03%)
Dec 19, 2016 35.56 35.56 35.30 35.31 83,620 -0.19(-0.54%)
Dec 16, 2016 35.45 35.57 35.35 35.50 90,535 +0.29(+0.82%)
Dec 15, 2016 35.03 35.35 34.84 35.21 692,464 -0.01(-0.03%)
Dec 14, 2016 35.90 35.92 35.16 35.22 155,996 -0.76(-2.11%)
Dec 13, 2016 35.85 36.16 35.53 35.98 502,062 +0.50(+1.41%)
Dec 12, 2016 35.90 36.01 35.40 35.48 339,841 +0.29(+0.82%)
Dec 09, 2016 35.13 35.24 35.00 35.19 597,585 +0.10(+0.29%)
Dec 08, 2016 35.03 35.13 34.76 35.09 236,820 +0.08(+0.23%)
Dec 07, 2016 34.66 35.02 34.66 35.01 953,656 +0.32(+0.92%)
Dec 06, 2016 34.50 34.77 34.36 34.69 146,369 +0.00(+0.00%)
Dec 05, 2016 34.70 34.88 34.56 34.69 143,067 +0.21(+0.61%)
Dec 02, 2016 34.29 34.57 34.24 34.48 624,439 +0.11(+0.32%)
Dec 01, 2016 34.77 34.91 34.33 34.37 251,817 +0.19(+0.55%)
Nov 30, 2016 33.63 34.41 33.63 34.18 465,551 +1.44(+4.40%)
Nov 29, 2016 32.63 32.84 32.39 32.74 197,651 -0.29(-0.88%)
Nov 28, 2016 33.49 33.51 33.02 33.03 137,868 -0.42(-1.26%)
Nov 25, 2016 33.56 33.58 33.36 33.45 30,388 -0.17(-0.51%)
Nov 23, 2016 33.62 33.62 33.62 0 +0.02(+0.06%)
Nov 22, 2016 33.59 33.71 33.28 33.60 95,620 +0.07(+0.21%)
Nov 21, 2016 33.15 33.57 33.15 33.53 1,380,905 +0.83(+2.54%)
Nov 18, 2016 32.61 32.85 32.58 32.70 55,365 +0.03(+0.09%)
Nov 17, 2016 33.00 33.24 32.62 32.67 89,302 -0.11(-0.34%)
Nov 16, 2016 32.87 33.11 32.71 32.78 49,874 -0.24(-0.73%)
Nov 15, 2016 32.41 33.04 32.41 33.02 143,514 +0.86(+2.67%)
Nov 14, 2016 32.04 32.19 31.72 32.16 310,131 +0.00(+0.00%)
Nov 11, 2016 32.56 32.58 31.92 32.16 84,746 -0.69(-2.10%)
Nov 10, 2016 32.93 33.10 32.68 32.85 190,476 -0.06(-0.18%)
Nov 09, 2016 32.30 33.12 32.16 32.91 165,397 +0.31(+0.95%)
Nov 08, 2016 32.36 32.78 32.32 32.60 357,560 +0.11(+0.34%)
Nov 07, 2016 32.40 32.49 32.29 32.49 2,565,293 +0.64(+2.01%)
Nov 04, 2016 31.96 32.08 31.70 31.85 74,551 -0.17(-0.53%)
Nov 03, 2016 32.07 32.13 31.83 32.02 1,111,069 +0.07(+0.22%)
Nov 02, 2016 32.17 32.21 31.74 31.95 193,383 -0.43(-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.