Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.70 44.04 43.60 43.77 223,987 +0.06(+0.14%)
Mar 28, 2014 43.40 43.79 43.38 43.71 44,943 +0.47(+1.09%)
Mar 27, 2014 43.07 43.30 42.87 43.24 39,975 +0.45(+1.05%)
Mar 26, 2014 43.00 43.21 42.76 42.79 61,295 -0.07(-0.16%)
Mar 25, 2014 42.80 42.96 42.73 42.86 70,823 +0.36(+0.85%)
Mar 24, 2014 42.75 42.80 42.40 42.50 88,114 +0.01(+0.02%)
Mar 21, 2014 42.50 42.80 42.47 42.49 86,009 +0.14(+0.33%)
Mar 20, 2014 42.00 42.41 41.91 42.35 92,676 +0.09(+0.21%)
Mar 19, 2014 42.80 42.80 42.08 42.26 30,041 -0.39(-0.91%)
Mar 18, 2014 42.36 42.80 42.36 42.65 42,996 +0.35(+0.83%)
Mar 17, 2014 42.19 42.45 42.19 42.30 36,823 +0.25(+0.59%)
Mar 14, 2014 41.89 42.22 41.89 42.05 112,998 +0.08(+0.19%)
Mar 13, 2014 42.52 42.56 41.88 41.97 87,087 -0.45(-1.06%)
Mar 12, 2014 42.35 42.54 42.15 42.42 81,713 -0.01(-0.02%)
Mar 11, 2014 42.80 42.99 42.39 42.43 144,398 -0.48(-1.11%)
Mar 10, 2014 42.94 42.97 42.61 42.91 32,829 +0.06(+0.13%)
Mar 07, 2014 42.94 43.00 42.76 42.85 34,501 +0.03(+0.07%)
Mar 06, 2014 42.82 42.94 42.56 42.82 42,522 +0.22(+0.52%)
Mar 05, 2014 42.79 42.86 42.54 42.60 81,832 -0.32(-0.75%)
Mar 04, 2014 42.94 43.05 42.76 42.92 97,425 +0.37(+0.87%)
Mar 03, 2014 42.58 42.96 42.36 42.55 178,782 -0.38(-0.89%)
Feb 28, 2014 42.80 43.05 42.67 42.93 113,391 +0.29(+0.68%)
Feb 27, 2014 42.53 42.64 42.39 42.64 66,566 -0.01(-0.02%)
Feb 26, 2014 42.76 42.84 42.53 42.65 752,853 -0.12(-0.28%)
Feb 25, 2014 42.90 42.92 42.59 42.77 163,177 -0.10(-0.24%)
Feb 24, 2014 42.71 43.16 42.36 42.88 99,188 +0.51(+1.22%)
Feb 21, 2014 42.49 42.61 42.32 42.36 91,815 -0.16(-0.38%)
Feb 20, 2014 42.11 42.58 42.11 42.52 65,105 +0.33(+0.78%)
Feb 19, 2014 42.40 42.55 42.09 42.19 79,359 +0.02(+0.05%)
Feb 18, 2014 42.15 42.24 42.00 42.17 72,041 +0.13(+0.31%)
Feb 14, 2014 41.60 42.04 42.04 42.04 34,800 +0.47(+1.13%)
Feb 13, 2014 41.15 41.64 41.11 41.57 66,403 +0.22(+0.53%)
Feb 12, 2014 41.34 41.56 41.30 41.35 121,536 +0.11(+0.27%)
Feb 11, 2014 40.67 41.45 40.67 41.24 60,698 +0.61(+1.50%)
Feb 10, 2014 40.90 40.90 40.58 40.63 44,705 -0.24(-0.59%)
Feb 07, 2014 40.60 40.90 40.49 40.87 81,684 +0.36(+0.89%)
Feb 06, 2014 40.00 40.58 40.00 40.51 134,790 +0.75(+1.89%)
Feb 05, 2014 39.98 40.09 39.70 39.76 129,307 -0.24(-0.60%)
Feb 04, 2014 39.85 40.12 39.77 40.00 46,887 +0.29(+0.73%)
Feb 03, 2014 40.48 40.60 39.60 39.71 1,033,303 -0.83(-2.05%)
Jan 31, 2014 40.53 40.79 40.25 40.54 72,807 -0.49(-1.19%)
Jan 30, 2014 41.09 41.21 40.89 41.03 76,456 +0.13(+0.32%)
Jan 29, 2014 40.83 41.17 40.77 40.90 81,774 -0.37(-0.90%)
Jan 28, 2014 41.10 41.33 41.08 41.27 53,081 +0.17(+0.41%)
Jan 27, 2014 41.19 41.36 40.79 41.10 64,486 -0.32(-0.77%)
Jan 24, 2014 42.08 42.08 41.36 41.42 73,717 -0.90(-2.13%)
Jan 23, 2014 42.65 42.65 42.07 42.32 50,482 -0.36(-0.84%)
Jan 22, 2014 42.52 42.73 42.45 42.68 75,135 +0.17(+0.40%)
Jan 21, 2014 42.48 42.67 42.25 42.51 272,593 +0.18(+0.43%)
Jan 17, 2014 42.50 42.33 42.33 42.33 74,900 -0.02(-0.05%)
Jan 16, 2014 42.40 42.41 42.12 42.35 47,875 +0.08(+0.19%)
Jan 15, 2014 42.36 42.46 42.22 42.27 45,220 -0.09(-0.21%)
Jan 14, 2014 42.17 42.38 42.06 42.36 62,312 +0.30(+0.71%)
Jan 13, 2014 42.66 42.66 41.95 42.06 577,216 -0.56(-1.30%)
Jan 10, 2014 42.50 42.69 42.42 42.62 208,833 +0.17(+0.39%)
Jan 09, 2014 42.57 42.57 42.20 42.45 57,202 -0.11(-0.26%)
Jan 08, 2014 42.77 42.77 42.40 42.56 39,639 -0.23(-0.54%)
Jan 07, 2014 42.60 42.80 42.48 42.79 103,234 +0.33(+0.78%)
Jan 06, 2014 42.52 42.62 42.32 42.46 115,257 -0.16(-0.38%)
Jan 03, 2014 42.82 42.85 42.50 42.62 159,266 -0.07(-0.16%)
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.