Global Energy Ishares ETF (NY: IXC )

26.79 USD +0.91 (+3.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.91 28.03 28.03 28.03 223,300 -0.01(-0.04%)
Dec 30, 2015 28.23 28.39 28.03 28.04 283,306 -0.44(-1.54%)
Dec 29, 2015 28.65 28.77 28.35 28.48 332,334 +0.19(+0.67%)
Dec 28, 2015 28.37 28.38 28.13 28.29 449,799 -0.47(-1.63%)
Dec 24, 2015 28.90 28.76 28.76 28.76 201,800 -0.17(-0.59%)
Dec 23, 2015 28.27 28.93 28.27 28.93 650,163 +1.24(+4.48%)
Dec 22, 2015 27.37 27.84 27.33 27.69 1,287,230 +0.38(+1.39%)
Dec 21, 2015 27.47 27.64 27.11 27.31 501,337 -0.53(-1.90%)
Dec 18, 2015 28.12 28.24 27.84 27.84 488,725 -0.32(-1.14%)
Dec 17, 2015 28.83 28.85 28.16 28.16 323,952 -0.78(-2.70%)
Dec 16, 2015 28.98 29.07 28.53 28.94 597,046 +0.08(+0.28%)
Dec 15, 2015 28.55 28.98 28.55 28.86 547,037 +0.66(+2.34%)
Dec 14, 2015 28.04 28.30 27.65 28.20 706,135 +0.09(+0.32%)
Dec 11, 2015 28.71 28.71 28.10 28.11 603,067 -1.05(-3.60%)
Dec 10, 2015 28.93 29.53 28.90 29.16 848,796 +0.12(+0.41%)
Dec 09, 2015 28.80 29.60 28.73 29.04 331,067 +0.45(+1.57%)
Dec 08, 2015 28.37 29.00 28.10 28.59 2,495,286 -0.40(-1.38%)
Dec 07, 2015 29.43 29.43 28.69 28.99 219,973 -1.21(-4.01%)
Dec 04, 2015 30.13 30.31 29.80 30.20 298,792 -0.17(-0.56%)
Dec 03, 2015 31.04 31.10 30.27 30.37 252,261 -0.50(-1.62%)
Dec 02, 2015 31.52 31.59 30.76 30.87 169,575 -0.81(-2.56%)
Dec 01, 2015 31.48 31.69 31.44 31.68 125,052 +0.29(+0.92%)
Nov 30, 2015 31.40 31.62 31.34 31.39 150,119 +0.08(+0.26%)
Nov 27, 2015 31.34 31.41 31.22 31.31 30,817 -0.22(-0.70%)
Nov 25, 2015 31.57 31.53 31.53 31.53 76,800 -0.17(-0.54%)
Nov 24, 2015 31.19 31.82 31.19 31.70 137,543 +0.59(+1.90%)
Nov 23, 2015 30.95 31.28 30.86 31.11 182,435 +0.06(+0.19%)
Nov 20, 2015 31.46 31.58 31.02 31.05 247,506 -0.42(-1.33%)
Nov 19, 2015 31.60 31.72 31.32 31.47 129,216 -0.18(-0.57%)
Nov 18, 2015 31.35 31.71 31.19 31.65 389,267 +0.51(+1.64%)
Nov 17, 2015 31.38 31.50 31.10 31.14 522,154 -0.24(-0.76%)
Nov 16, 2015 30.42 31.38 30.42 31.38 227,551 +0.97(+3.19%)
Nov 13, 2015 30.46 30.62 30.14 30.41 96,779 -0.22(-0.72%)
Nov 12, 2015 30.91 31.04 30.59 30.63 103,663 -0.71(-2.27%)
Nov 11, 2015 31.89 31.90 31.29 31.34 143,251 -0.53(-1.66%)
Nov 10, 2015 31.71 32.02 31.61 31.87 102,807 +0.03(+0.09%)
Nov 09, 2015 32.15 32.41 31.75 31.84 93,519 -0.36(-1.12%)
Nov 06, 2015 32.16 32.31 31.83 32.20 271,917 -0.29(-0.89%)
Nov 05, 2015 32.74 32.98 32.41 32.49 85,546 -0.45(-1.37%)
Nov 04, 2015 33.33 33.34 32.73 32.94 166,649 -0.28(-0.84%)
Nov 03, 2015 32.56 33.39 32.56 33.22 404,910 +0.78(+2.40%)
Nov 02, 2015 31.65 32.54 31.53 32.44 156,813 +0.65(+2.04%)
Oct 30, 2015 31.77 32.09 31.48 31.79 218,897 +0.08(+0.25%)
Oct 29, 2015 31.43 31.95 31.42 31.71 141,910 +0.04(+0.13%)
Oct 28, 2015 31.13 31.87 31.04 31.67 502,517 +0.62(+2.00%)
Oct 27, 2015 31.10 31.20 30.88 31.05 1,546,641 -0.53(-1.68%)
Oct 26, 2015 32.15 32.15 31.54 31.58 143,949 -0.71(-2.20%)
Oct 23, 2015 32.35 32.52 32.03 32.29 425,027 -0.18(-0.55%)
Oct 22, 2015 32.06 32.52 32.04 32.47 288,778 +0.54(+1.69%)
Oct 21, 2015 32.20 32.31 31.89 31.93 166,548 -0.29(-0.88%)
Oct 20, 2015 32.00 32.34 31.92 32.22 693,165 +0.01(+0.02%)
Oct 19, 2015 32.55 32.55 32.05 32.21 846,890 -0.61(-1.86%)
Oct 16, 2015 32.88 33.03 32.47 32.82 211,767 +0.03(+0.09%)
Oct 15, 2015 32.29 32.79 32.10 32.79 180,668 +0.49(+1.52%)
Oct 14, 2015 32.02 32.36 31.96 32.30 136,224 +0.37(+1.16%)
Oct 13, 2015 31.91 32.34 31.77 31.93 108,808 -0.41(-1.27%)
Oct 12, 2015 32.69 32.69 32.19 32.34 116,698 -0.34(-1.04%)
Oct 09, 2015 33.10 33.10 32.57 32.68 328,818 -0.21(-0.64%)
Oct 08, 2015 32.16 32.95 32.07 32.89 138,754 +0.58(+1.80%)
Oct 07, 2015 32.23 32.60 31.78 32.31 787,553 +0.71(+2.25%)
Oct 06, 2015 31.00 31.76 31.00 31.60 230,375 +0.72(+2.33%)
Oct 05, 2015 30.27 30.92 30.27 30.88 171,474 +0.96(+3.21%)
Oct 02, 2015 28.71 29.95 28.67 29.92 318,912 +1.11(+3.85%)
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.