Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.21 19.32 18.96 19.02 232,948 -0.10(-0.51%)
Feb 26, 2016 19.28 19.40 19.05 19.12 175,814 +0.13(+0.67%)
Feb 25, 2016 18.95 19.01 18.63 18.99 314,696 +0.15(+0.82%)
Feb 24, 2016 18.42 18.90 18.33 18.84 208,850 +0.02(+0.11%)
Feb 23, 2016 19.23 19.24 18.76 18.82 208,587 -0.61(-3.15%)
Feb 22, 2016 19.25 19.49 19.18 19.43 264,681 +0.44(+2.33%)
Feb 19, 2016 18.91 18.99 18.70 18.99 213,007 -0.12(-0.63%)
Feb 18, 2016 19.40 19.42 19.00 19.11 473,958 -0.10(-0.51%)
Feb 17, 2016 18.83 19.30 18.81 19.21 591,154 +0.54(+2.90%)
Feb 16, 2016 18.76 18.76 18.44 18.66 429,317 +0.22(+1.22%)
Feb 12, 2016 18.14 18.44 18.44 18.44 513,374 +0.56(+3.11%)
Feb 11, 2016 17.66 17.98 17.47 17.88 889,133 -0.07(-0.39%)
Feb 10, 2016 18.05 18.36 17.87 17.95 411,134 -0.09(-0.51%)
Feb 09, 2016 18.30 18.39 17.84 18.05 4,335,277 -0.56(-2.99%)
Feb 08, 2016 18.36 18.67 18.14 18.60 314,192 -0.08(-0.41%)
Feb 05, 2016 18.88 18.88 18.56 18.68 284,745 -0.33(-1.74%)
Feb 04, 2016 18.95 19.29 18.89 19.01 1,754,258 +0.23(+1.24%)
Feb 03, 2016 18.36 18.78 17.83 18.78 256,815 +0.70(+3.89%)
Feb 02, 2016 18.21 18.22 18.00 18.07 606,779 -0.76(-4.03%)
Feb 01, 2016 18.86 18.93 18.58 18.83 317,885 -0.33(-1.72%)
Jan 29, 2016 18.78 19.21 18.71 19.16 975,599 +0.42(+2.25%)
Jan 28, 2016 18.83 18.92 18.42 18.74 437,960 +0.60(+3.33%)
Jan 27, 2016 18.05 18.56 17.89 18.14 537,999 -0.06(-0.31%)
Jan 26, 2016 17.79 18.20 17.67 18.19 372,528 +0.67(+3.85%)
Jan 25, 2016 17.93 18.25 17.52 17.52 3,159,977 -0.72(-3.97%)
Jan 22, 2016 18.14 18.34 17.90 18.24 1,356,226 +0.81(+4.64%)
Jan 21, 2016 16.92 17.57 16.77 17.43 742,597 +0.56(+3.29%)
Jan 20, 2016 17.04 17.08 16.36 16.88 754,878 -0.53(-3.07%)
Jan 19, 2016 17.88 17.92 17.17 17.41 749,701 -0.27(-1.55%)
Jan 15, 2016 17.61 17.69 17.69 17.69 541,397 -0.65(-3.56%)
Jan 14, 2016 17.78 18.50 17.59 18.34 291,863 +0.78(+4.44%)
Jan 13, 2016 18.05 18.23 17.40 17.56 381,978 -0.30(-1.65%)
Jan 12, 2016 18.07 18.13 17.45 17.86 794,831 +0.00(+0.00%)
Jan 11, 2016 18.28 18.28 17.65 17.86 473,429 -0.33(-1.80%)
Jan 08, 2016 18.57 18.57 18.13 18.18 272,693 -0.24(-1.28%)
Jan 07, 2016 18.52 18.88 18.36 18.42 475,722 -0.54(-2.85%)
Jan 06, 2016 19.12 19.21 18.86 18.96 183,312 -0.68(-3.47%)
Jan 05, 2016 19.58 19.65 19.35 19.64 295,312 +0.01(+0.04%)
Jan 04, 2016 19.56 19.77 19.35 19.63 250,020 -0.07(-0.36%)
Dec 31, 2015 19.62 19.70 19.70 19.70 317,640 -0.01(-0.04%)
Dec 30, 2015 19.85 19.96 19.70 19.71 402,998 -0.31(-1.54%)
Dec 29, 2015 20.14 20.22 19.93 20.02 472,739 +0.13(+0.67%)
Dec 28, 2015 19.94 19.95 19.78 19.89 639,832 -0.33(-1.63%)
Dec 24, 2015 20.32 20.22 20.22 20.22 287,057 -0.12(-0.59%)
Dec 23, 2015 19.87 20.34 19.87 20.34 924,846 +0.87(+4.48%)
Dec 22, 2015 19.24 19.57 19.21 19.47 1,831,064 +0.27(+1.39%)
Dec 21, 2015 19.31 19.43 19.06 19.20 713,144 +0.00(+0.00%)
Dec 18, 2015 19.39 19.47 19.20 19.20 708,721 -0.22(-1.14%)
Dec 17, 2015 19.88 19.89 19.42 19.42 469,776 -0.54(-2.69%)
Dec 16, 2015 19.98 20.05 19.67 19.96 865,802 +0.06(+0.28%)
Dec 15, 2015 19.69 19.98 19.69 19.90 793,282 +0.46(+2.34%)
Dec 14, 2015 19.34 19.52 19.07 19.45 1,023,996 +0.06(+0.32%)
Dec 11, 2015 19.80 19.80 19.38 19.38 874,533 -0.72(-3.60%)
Dec 10, 2015 19.95 20.36 19.93 20.11 1,230,875 +0.08(+0.41%)
Dec 09, 2015 19.86 20.41 19.81 20.03 480,094 +0.31(+1.57%)
Dec 08, 2015 19.56 20.00 19.38 19.72 3,618,522 -0.28(-1.38%)
Dec 07, 2015 20.29 20.29 19.78 19.99 318,992 -0.83(-4.01%)
Dec 04, 2015 20.78 20.90 20.55 20.83 433,291 -0.12(-0.56%)
Dec 03, 2015 21.40 21.45 20.88 20.94 365,814 -0.34(-1.62%)
Dec 02, 2015 21.74 21.78 21.21 21.29 245,908 -0.56(-2.56%)
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.