Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.30 41.86 40.97 41.81 343,805 +0.61(+1.48%)
Oct 30, 2014 41.11 41.33 40.77 41.20 95,994 -0.05(-0.12%)
Oct 29, 2014 41.76 41.89 40.98 41.25 121,237 +0.02(+0.05%)
Oct 28, 2014 40.78 41.32 40.62 41.23 125,561 +0.79(+1.95%)
Oct 27, 2014 40.67 41.15 41.15 40.44 110,360 -0.71(-1.73%)
Oct 24, 2014 41.25 41.25 40.78 41.15 128,093 -0.05(-0.12%)
Oct 23, 2014 41.00 41.53 40.90 41.20 76,668 +0.69(+1.70%)
Oct 22, 2014 41.21 41.40 40.49 40.51 208,759 -0.74(-1.79%)
Oct 21, 2014 40.62 41.31 40.62 41.25 218,126 +1.04(+2.59%)
Oct 20, 2014 39.75 40.21 39.75 40.21 299,231 +0.08(+0.20%)
Oct 17, 2014 40.31 40.66 39.83 40.13 330,486 +0.61(+1.54%)
Oct 16, 2014 38.30 39.85 38.23 39.52 788,280 +0.24(+0.61%)
Oct 15, 2014 39.31 39.34 38.10 39.28 384,077 -0.03(-0.08%)
Oct 14, 2014 39.92 40.19 39.14 39.31 1,185,766 -0.50(-1.26%)
Oct 13, 2014 40.60 40.99 39.76 39.81 280,806 -0.60(-1.48%)
Oct 10, 2014 40.87 41.22 40.22 40.41 391,079 -0.77(-1.87%)
Oct 09, 2014 42.25 42.35 41.11 41.18 273,593 -1.42(-3.33%)
Oct 08, 2014 42.12 42.63 41.51 42.60 373,898 +0.43(+1.02%)
Oct 07, 2014 42.60 42.88 42.16 42.17 160,592 -0.61(-1.43%)
Oct 06, 2014 42.76 43.02 42.47 42.78 110,715 +0.25(+0.59%)
Oct 03, 2014 42.76 42.88 42.21 42.53 188,731 -0.17(-0.40%)
Oct 02, 2014 42.82 43.00 42.01 42.70 204,755 -0.36(-0.84%)
Oct 01, 2014 43.65 43.82 42.88 43.06 616,460 -0.78(-1.78%)
Sep 30, 2014 44.15 44.28 43.62 43.84 169,347 -0.34(-0.77%)
Sep 29, 2014 44.01 44.30 43.82 44.18 57,576 -0.21(-0.47%)
Sep 26, 2014 43.93 44.53 43.83 44.39 104,064 +0.42(+0.96%)
Sep 25, 2014 44.59 44.72 43.95 43.97 132,825 -0.77(-1.72%)
Sep 24, 2014 44.70 44.97 44.19 44.74 160,620 +0.14(+0.31%)
Sep 23, 2014 44.73 45.00 44.60 44.60 441,468 -0.29(-0.65%)
Sep 22, 2014 45.31 45.41 44.79 44.89 212,385 -0.54(-1.19%)
Sep 19, 2014 45.65 45.84 45.43 45.43 66,100 -0.12(-0.26%)
Sep 18, 2014 45.78 45.88 45.48 45.55 55,286 -0.07(-0.15%)
Sep 17, 2014 46.03 46.03 45.60 45.62 35,352 -0.29(-0.63%)
Sep 16, 2014 45.28 46.10 45.28 45.91 80,530 +0.62(+1.37%)
Sep 15, 2014 45.08 45.40 44.88 45.29 205,247 +0.07(+0.15%)
Sep 12, 2014 45.65 45.70 45.12 45.22 60,637 -0.63(-1.37%)
Sep 11, 2014 45.57 45.88 45.32 45.85 65,146 -0.05(-0.11%)
Sep 10, 2014 46.03 46.11 45.58 45.90 237,666 -0.07(-0.15%)
Sep 09, 2014 46.15 46.36 45.76 45.97 98,253 -0.28(-0.61%)
Sep 08, 2014 46.77 46.77 46.06 46.25 62,112 -0.76(-1.62%)
Sep 05, 2014 46.78 47.06 46.63 47.01 27,324 +0.26(+0.56%)
Sep 04, 2014 47.49 47.49 46.62 46.75 64,756 -0.68(-1.43%)
Sep 03, 2014 47.23 47.54 47.23 47.43 83,615 +0.26(+0.55%)
Sep 02, 2014 47.52 47.52 46.89 47.17 200,703 -0.46(-0.97%)
Aug 29, 2014 47.44 47.63 47.63 47.63 95,000 +0.32(+0.68%)
Aug 28, 2014 47.26 47.36 47.12 47.31 49,298 -0.06(-0.13%)
Aug 27, 2014 47.40 47.55 47.23 47.37 22,184 +0.02(+0.04%)
Aug 26, 2014 47.19 47.53 47.06 47.35 41,264 +0.27(+0.57%)
Aug 25, 2014 46.91 47.13 46.90 47.08 80,634 +0.41(+0.88%)
Aug 22, 2014 46.91 46.91 46.50 46.67 63,725 -0.31(-0.66%)
Aug 21, 2014 46.88 47.03 46.84 46.98 83,694 -0.02(-0.04%)
Aug 20, 2014 46.83 46.95 46.69 47.00 39,797 +0.03(+0.06%)
Aug 19, 2014 46.63 46.97 46.61 46.97 152,329 +0.38(+0.82%)
Aug 18, 2014 46.58 46.60 46.40 46.59 33,867 +0.24(+0.52%)
Aug 15, 2014 46.28 46.40 45.97 46.35 70,901 +0.32(+0.70%)
Aug 14, 2014 46.20 46.30 46.00 46.03 43,215 -0.17(-0.37%)
Aug 13, 2014 46.28 46.35 46.06 46.20 54,906 +0.08(+0.17%)
Aug 12, 2014 46.29 46.29 45.94 46.12 74,822 -0.29(-0.62%)
Aug 11, 2014 46.48 46.63 46.34 46.41 38,447 +0.15(+0.32%)
Aug 08, 2014 45.91 46.24 45.76 46.26 44,209 +0.55(+1.20%)
Aug 07, 2014 46.32 46.32 45.56 45.71 171,883 -0.41(-0.89%)
Aug 06, 2014 45.82 46.44 45.82 46.12 76,774 +0.06(+0.13%)
Aug 05, 2014 46.64 46.72 45.87 46.06 106,069 -0.81(-1.73%)
Aug 04, 2014 46.34 46.93 46.14 46.87 113,210 +0.67(+1.45%)
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.