Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.93 29.16 28.87 28.98 338,317 +0.04(+0.14%)
Mar 28, 2014 28.73 28.99 28.72 28.94 67,883 +0.31(+1.09%)
Mar 27, 2014 28.52 28.67 28.38 28.63 60,379 +0.30(+1.05%)
Mar 26, 2014 28.47 28.61 28.31 28.33 92,582 -0.05(-0.16%)
Mar 25, 2014 28.34 28.44 28.29 28.38 106,973 +0.24(+0.85%)
Mar 24, 2014 28.30 28.34 28.07 28.14 133,090 +0.01(+0.02%)
Mar 21, 2014 28.14 28.33 28.12 28.13 129,911 +0.09(+0.33%)
Mar 20, 2014 27.81 28.08 27.75 28.04 139,981 +0.06(+0.21%)
Mar 19, 2014 28.34 28.34 27.86 27.98 45,374 -0.26(-0.91%)
Mar 18, 2014 28.04 28.34 28.04 28.24 64,942 +0.23(+0.83%)
Mar 17, 2014 27.93 28.10 27.93 28.01 55,618 +0.17(+0.59%)
Mar 14, 2014 27.73 27.95 27.73 27.84 170,676 +0.05(+0.19%)
Mar 13, 2014 28.15 28.18 27.73 27.79 131,539 -0.30(-1.06%)
Mar 12, 2014 28.04 28.16 27.91 28.08 123,422 -0.01(-0.02%)
Mar 11, 2014 28.34 28.46 28.06 28.09 218,103 -0.32(-1.11%)
Mar 10, 2014 28.43 28.45 28.21 28.41 49,586 +0.04(+0.13%)
Mar 07, 2014 28.43 28.47 28.31 28.37 52,111 +0.02(+0.07%)
Mar 06, 2014 28.35 28.43 28.18 28.35 64,226 +0.15(+0.52%)
Mar 05, 2014 28.33 28.38 28.16 28.20 123,601 -0.21(-0.75%)
Mar 04, 2014 28.43 28.50 28.31 28.42 147,154 +0.24(+0.87%)
Mar 03, 2014 28.19 28.44 28.04 28.17 270,038 -0.25(-0.89%)
Feb 28, 2014 28.34 28.50 28.25 28.42 171,269 +0.19(+0.68%)
Feb 27, 2014 28.16 28.23 28.06 28.23 100,543 -0.01(-0.02%)
Feb 26, 2014 28.31 28.36 28.16 28.24 1,137,135 -0.08(-0.28%)
Feb 25, 2014 28.40 28.42 28.20 28.32 246,468 -0.07(-0.25%)
Feb 24, 2014 28.28 28.57 28.04 28.39 149,817 +0.34(+1.22%)
Feb 21, 2014 28.13 28.21 28.02 28.04 138,680 -0.11(-0.38%)
Feb 20, 2014 27.88 28.19 27.88 28.15 98,336 +0.22(+0.78%)
Feb 19, 2014 28.07 28.17 27.87 27.93 119,866 +0.01(+0.05%)
Feb 18, 2014 27.91 27.97 27.81 27.92 108,813 +0.09(+0.31%)
Feb 14, 2014 27.54 27.83 27.83 27.83 52,563 +0.31(+1.13%)
Feb 13, 2014 27.24 27.57 27.22 27.52 100,297 +0.15(+0.53%)
Feb 12, 2014 27.37 27.51 27.34 27.38 183,572 +0.07(+0.27%)
Feb 11, 2014 26.93 27.44 26.93 27.30 91,680 +0.40(+1.50%)
Feb 10, 2014 27.08 27.08 26.87 26.90 67,524 -0.16(-0.59%)
Feb 07, 2014 26.88 27.08 26.81 27.06 123,378 +0.24(+0.89%)
Feb 06, 2014 26.48 26.86 26.48 26.82 203,591 +0.50(+1.89%)
Feb 05, 2014 26.47 26.54 26.28 26.32 195,309 -0.16(-0.60%)
Feb 04, 2014 26.38 26.56 26.33 26.48 70,819 +0.19(+0.73%)
Feb 03, 2014 26.80 26.88 26.22 26.29 1,560,737 -0.55(-2.05%)
Jan 31, 2014 26.83 27.01 26.65 26.84 109,970 -0.32(-1.19%)
Jan 30, 2014 27.20 27.28 27.07 27.16 115,481 +0.09(+0.32%)
Jan 29, 2014 27.03 27.26 26.99 27.08 123,514 -0.24(-0.90%)
Jan 28, 2014 27.21 27.36 27.20 27.32 80,175 +0.11(+0.41%)
Jan 27, 2014 27.27 27.38 27.01 27.21 97,401 -0.21(-0.77%)
Jan 24, 2014 27.86 27.86 27.38 27.42 111,344 -0.60(-2.13%)
Jan 23, 2014 28.24 28.24 27.85 28.02 76,249 -0.24(-0.84%)
Jan 22, 2014 28.15 28.29 28.10 28.26 113,486 +0.11(+0.40%)
Jan 21, 2014 28.12 28.25 27.97 28.14 411,734 +0.12(+0.43%)
Jan 17, 2014 28.14 28.02 28.02 28.02 113,131 -0.01(-0.05%)
Jan 16, 2014 28.07 28.08 27.89 28.04 72,312 +0.05(+0.19%)
Jan 15, 2014 28.04 28.11 27.95 27.99 68,301 -0.06(-0.21%)
Jan 14, 2014 27.92 28.06 27.85 28.04 94,118 +0.20(+0.71%)
Jan 13, 2014 28.24 28.24 27.77 27.85 871,847 -0.37(-1.30%)
Jan 10, 2014 28.14 28.26 28.08 28.21 315,428 +0.11(+0.39%)
Jan 09, 2014 28.18 28.18 27.94 28.10 86,399 -0.07(-0.26%)
Jan 08, 2014 28.32 28.32 28.07 28.18 59,872 -0.15(-0.54%)
Jan 07, 2014 28.20 28.34 28.12 28.33 155,928 +0.22(+0.78%)
Jan 06, 2014 28.15 28.22 28.02 28.11 174,088 -0.11(-0.38%)
Jan 03, 2014 28.35 28.37 28.14 28.22 240,560 -0.05(-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.