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 (%)
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%)
Nov 01, 2016 32.56 32.67 32.07 32.38 139,806 +0.02(+0.06%)
Oct 31, 2016 32.54 32.64 32.31 32.36 201,000 -0.35(-1.07%)
Oct 28, 2016 32.85 33.12 32.58 32.71 115,930 -0.21(-0.64%)
Oct 27, 2016 33.06 33.16 32.91 32.92 134,185 +0.03(+0.09%)
Oct 26, 2016 32.72 33.01 32.53 32.89 1,847,782 -0.05(-0.15%)
Oct 25, 2016 33.14 33.32 32.93 32.94 74,563 -0.19(-0.57%)
Oct 24, 2016 33.32 33.32 32.82 33.13 184,552 -0.05(-0.15%)
Oct 21, 2016 33.09 33.23 33.00 33.18 29,024 -0.17(-0.51%)
Oct 20, 2016 33.27 33.46 33.07 33.35 96,619 +0.02(+0.06%)
Oct 19, 2016 33.19 33.55 33.15 33.33 99,097 +0.35(+1.06%)
Oct 18, 2016 33.12 33.18 32.86 32.98 157,993 +0.22(+0.67%)
Oct 17, 2016 32.81 32.97 32.63 32.76 116,982 -0.16(-0.49%)
Oct 14, 2016 33.21 33.34 32.89 32.92 135,084 -0.05(-0.15%)
Oct 13, 2016 32.79 33.13 32.59 32.97 81,594 -0.14(-0.42%)
Oct 12, 2016 33.24 33.24 32.89 33.11 136,875 -0.10(-0.30%)
Oct 11, 2016 33.62 33.62 33.04 33.21 183,836 -0.47(-1.40%)
Oct 10, 2016 33.41 33.79 33.41 33.68 101,002 +0.53(+1.60%)
Oct 07, 2016 33.29 33.37 33.00 33.15 119,907 -0.08(-0.24%)
Oct 06, 2016 33.35 33.35 33.02 33.23 331,743 +0.00(+0.00%)
Oct 05, 2016 33.08 33.34 33.01 33.23 1,114,679 +0.54(+1.65%)
Oct 04, 2016 32.98 33.04 32.56 32.69 223,280 -0.19(-0.58%)
Oct 03, 2016 32.92 32.98 32.65 32.88 103,642 +0.01(+0.03%)
Sep 30, 2016 32.79 33.03 32.62 32.87 71,838 +0.36(+1.11%)
Sep 29, 2016 32.59 32.88 32.28 32.51 172,681 +0.14(+0.43%)
Sep 28, 2016 31.28 32.40 31.09 32.37 826,981 +1.24(+3.98%)
Sep 27, 2016 31.07 31.19 30.84 31.13 390,259 -0.18(-0.57%)
Sep 26, 2016 31.47 31.67 31.28 31.31 232,735 -0.22(-0.70%)
Sep 23, 2016 31.80 31.98 31.39 31.53 89,589 -0.41(-1.28%)
Sep 22, 2016 32.06 32.27 31.89 31.94 332,881 +0.27(+0.85%)
Sep 21, 2016 31.31 31.68 31.27 31.67 105,460 +0.66(+2.13%)
Sep 20, 2016 31.28 31.36 31.00 31.01 1,985,203 -0.29(-0.93%)
Sep 19, 2016 31.53 31.62 31.30 31.30 30,230 +0.06(+0.19%)
Sep 16, 2016 31.18 31.31 31.09 31.24 60,789 -0.34(-1.08%)
Sep 15, 2016 31.28 31.72 31.23 31.58 43,882 +0.34(+1.09%)
Sep 14, 2016 31.53 31.80 31.16 31.24 88,927 -0.34(-1.08%)
Sep 13, 2016 32.16 32.16 31.49 31.58 75,365 -1.04(-3.19%)
Sep 12, 2016 32.09 32.70 32.00 32.62 82,266 +0.25(+0.78%)
Sep 09, 2016 32.98 32.98 32.36 32.37 87,826 -0.95(-2.86%)
Sep 08, 2016 33.01 33.35 32.79 33.32 71,296 +0.52(+1.59%)
Sep 07, 2016 32.82 32.94 32.72 32.80 251,938 +0.08(+0.24%)
Sep 06, 2016 32.37 32.75 32.31 32.72 598,270 +0.45(+1.39%)
Sep 02, 2016 32.13 32.27 32.27 32.27 51,900 +0.41(+1.29%)
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.