Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,815 -0.10(-0.51%)
Mar 30, 2016 20.84 20.96 20.66 20.75 959,373 +0.15(+0.75%)
Mar 29, 2016 20.27 20.61 20.15 20.59 231,407 +0.08(+0.41%)
Mar 28, 2016 20.54 20.61 20.35 20.51 206,428 -0.01(-0.03%)
Mar 24, 2016 20.15 20.52 20.52 20.52 244,035 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.42 20.44 345,321 -0.48(-2.27%)
Mar 22, 2016 20.80 21.04 20.80 20.91 234,381 -0.08(-0.37%)
Mar 21, 2016 20.98 21.14 20.81 20.99 273,766 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.12 161,742 -0.06(-0.30%)
Mar 17, 2016 20.91 21.29 20.84 21.18 434,916 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.77 961,787 +0.41(+2.03%)
Mar 15, 2016 20.21 20.36 20.04 20.36 1,509,107 -0.14(-0.68%)
Mar 14, 2016 20.46 20.55 20.28 20.50 2,277,046 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.45 20.63 285,334 +0.44(+2.18%)
Mar 10, 2016 20.24 20.29 19.89 20.19 345,917 -0.04(-0.21%)
Mar 09, 2016 20.19 20.49 20.05 20.24 165,339 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.98 20.00 382,432 -0.73(-3.54%)
Mar 07, 2016 20.24 20.77 20.24 20.73 425,548 +0.36(+1.79%)
Mar 04, 2016 20.21 20.29 20.07 20.37 256,643 +0.26(+1.29%)
Mar 03, 2016 19.84 20.12 19.74 20.11 222,099 +0.33(+1.66%)
Mar 02, 2016 19.28 19.79 19.20 19.78 208,768 +0.39(+2.02%)
Mar 01, 2016 19.18 19.45 18.96 19.39 639,863 +0.46(+2.44%)
Feb 29, 2016 19.11 19.22 18.87 18.93 234,117 -0.10(-0.52%)
Feb 26, 2016 19.19 19.30 18.96 19.03 176,696 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.54 18.90 316,274 +0.15(+0.82%)
Feb 24, 2016 18.33 18.80 18.24 18.75 209,897 +0.02(+0.11%)
Feb 23, 2016 19.14 19.15 18.66 18.73 209,633 -0.61(-3.15%)
Feb 22, 2016 19.15 19.39 19.08 19.33 266,008 +0.44(+2.33%)
Feb 19, 2016 18.82 18.89 18.61 18.89 214,075 -0.12(-0.63%)
Feb 18, 2016 19.30 19.32 18.91 19.01 476,335 -0.10(-0.51%)
Feb 17, 2016 18.74 19.20 18.71 19.11 594,118 +0.54(+2.90%)
Feb 16, 2016 18.67 18.67 18.35 18.57 431,469 +0.22(+1.22%)
Feb 12, 2016 18.05 18.35 18.35 18.35 515,948 +0.55(+3.11%)
Feb 11, 2016 17.57 17.89 17.38 17.80 893,592 -0.07(-0.39%)
Feb 10, 2016 17.96 18.27 17.78 17.86 413,196 -0.09(-0.51%)
Feb 09, 2016 18.21 18.30 17.75 17.96 4,357,016 -0.55(-2.99%)
Feb 08, 2016 18.27 18.58 18.05 18.51 315,768 -0.08(-0.41%)
Feb 05, 2016 18.78 18.79 18.47 18.59 286,173 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,055 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.74 18.68 258,103 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.91 17.98 609,821 -0.76(-4.03%)
Feb 01, 2016 18.77 18.84 18.49 18.74 319,479 -0.33(-1.72%)
Jan 29, 2016 18.68 19.11 18.61 19.07 980,491 +0.42(+2.25%)
Jan 28, 2016 18.74 18.83 18.33 18.65 440,156 +0.60(+3.33%)
Jan 27, 2016 17.96 18.47 17.80 18.05 540,697 -0.06(-0.31%)
Jan 26, 2016 17.70 18.11 17.59 18.10 374,396 +0.67(+3.85%)
Jan 25, 2016 17.84 18.16 17.43 17.43 3,175,823 -0.72(-3.97%)
Jan 22, 2016 18.05 18.25 17.81 18.15 1,363,027 +0.80(+4.64%)
Jan 21, 2016 16.84 17.49 16.68 17.35 746,321 +0.55(+3.29%)
Jan 20, 2016 16.96 17.00 16.28 16.79 758,663 -0.53(-3.07%)
Jan 19, 2016 17.79 17.83 17.09 17.33 753,461 -0.27(-1.55%)
Jan 15, 2016 17.52 17.60 17.60 17.60 544,112 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.25 293,327 +0.78(+4.44%)
Jan 13, 2016 17.96 18.14 17.31 17.47 383,893 -0.29(-1.65%)
Jan 12, 2016 17.98 18.04 17.36 17.77 798,817 +0.00(+0.00%)
Jan 11, 2016 18.19 18.19 17.56 17.77 475,803 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,060 -0.23(-1.28%)
Jan 07, 2016 18.42 18.79 18.27 18.33 478,108 -0.54(-2.85%)
Jan 06, 2016 19.03 19.11 18.76 18.87 184,231 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.26 19.54 296,792 +0.01(+0.04%)
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.