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, 2017 23.92 24.01 23.84 23.92 316,039 -0.07(-0.30%)
Mar 30, 2017 24.08 24.15 23.96 24.00 256,775 +0.04(+0.15%)
Mar 29, 2017 23.65 23.99 23.64 23.96 154,492 +0.25(+1.03%)
Mar 28, 2017 23.51 23.75 23.46 23.72 124,336 +0.26(+1.11%)
Mar 27, 2017 23.26 23.48 23.26 23.46 259,724 -0.01(-0.03%)
Mar 24, 2017 23.54 23.57 23.45 23.46 250,461 -0.08(-0.34%)
Mar 23, 2017 23.49 23.70 23.49 23.54 244,694 -0.09(-0.37%)
Mar 22, 2017 23.53 23.68 23.44 23.63 249,556 +0.03(+0.12%)
Mar 21, 2017 23.82 23.90 23.54 23.60 209,852 -0.13(-0.54%)
Mar 20, 2017 23.70 23.76 23.60 23.73 196,650 -0.07(-0.28%)
Mar 17, 2017 23.87 23.92 23.79 23.79 122,354 -0.02(-0.09%)
Mar 16, 2017 23.94 23.95 23.74 23.82 546,984 -0.02(-0.09%)
Mar 15, 2017 23.47 23.86 23.41 23.84 370,108 +0.55(+2.35%)
Mar 14, 2017 23.39 23.41 23.16 23.29 282,090 -0.35(-1.46%)
Mar 13, 2017 23.60 23.70 23.56 23.64 155,260 +0.01(+0.06%)
Mar 10, 2017 23.72 23.76 23.48 23.62 256,657 +0.12(+0.49%)
Mar 09, 2017 23.28 23.53 23.20 23.51 456,112 +0.11(+0.46%)
Mar 08, 2017 23.88 23.94 23.39 23.40 435,261 -0.57(-2.39%)
Mar 07, 2017 24.15 24.19 23.95 23.97 204,908 -0.13(-0.55%)
Mar 06, 2017 23.99 24.13 23.95 24.10 239,784 +0.03(+0.12%)
Mar 03, 2017 24.06 24.17 24.04 24.08 228,534 +0.02(+0.09%)
Mar 02, 2017 24.10 24.22 24.05 24.05 172,705 -0.17(-0.71%)
Mar 01, 2017 24.05 24.31 24.05 24.23 937,882 +0.37(+1.54%)
Feb 28, 2017 23.86 23.96 23.82 23.86 309,691 -0.09(-0.36%)
Feb 27, 2017 23.79 23.99 23.79 23.95 456,409 +0.14(+0.61%)
Feb 24, 2017 23.90 23.95 23.73 23.80 124,286 -0.28(-1.17%)
Feb 23, 2017 24.25 24.25 24.00 24.08 206,831 +0.11(+0.45%)
Feb 22, 2017 24.15 24.15 23.96 23.97 166,033 -0.32(-1.33%)
Feb 21, 2017 24.26 24.39 24.25 24.30 517,493 +0.20(+0.84%)
Feb 17, 2017 24.10 24.10 24.10 0 -0.19(-0.77%)
Feb 16, 2017 24.55 24.57 24.26 24.28 210,493 -0.22(-0.88%)
Feb 15, 2017 24.50 24.56 24.42 24.50 373,480 -0.07(-0.29%)
Feb 14, 2017 24.57 24.57 24.33 24.57 234,093 +0.04(+0.15%)
Feb 13, 2017 24.48 24.54 24.42 24.54 267,526 +0.09(+0.38%)
Feb 10, 2017 24.40 24.55 24.40 24.44 155,261 +0.20(+0.83%)
Feb 09, 2017 24.03 24.31 24.15 24.24 624,825 +0.21(+0.87%)
Feb 08, 2017 23.91 24.04 23.66 24.03 337,661 +0.03(+0.12%)
Feb 07, 2017 24.25 24.25 23.92 24.00 158,136 -0.35(-1.42%)
Feb 06, 2017 24.58 24.58 24.31 24.35 1,753,886 -0.25(-1.03%)
Feb 03, 2017 24.50 24.67 24.42 24.60 142,880 +0.20(+0.81%)
Feb 02, 2017 24.35 24.44 24.22 24.40 281,657 +0.10(+0.43%)
Feb 01, 2017 24.57 24.57 24.15 24.30 199,249 -0.12(-0.50%)
Jan 31, 2017 24.44 24.50 24.27 24.42 329,271 +0.04(+0.15%)
Jan 30, 2017 24.69 24.69 24.34 24.39 165,153 -0.45(-1.80%)
Jan 27, 2017 24.93 24.94 24.77 24.83 75,018 -0.23(-0.92%)
Jan 26, 2017 25.16 25.20 25.01 25.06 116,870 -0.07(-0.29%)
Jan 25, 2017 25.03 25.24 25.03 25.13 469,144 +0.12(+0.46%)
Jan 24, 2017 24.80 25.10 24.80 25.02 170,203 +0.24(+0.96%)
Jan 23, 2017 24.90 24.90 24.65 24.78 203,877 -0.17(-0.69%)
Jan 20, 2017 24.97 25.10 24.89 24.95 298,323 +0.12(+0.49%)
Jan 19, 2017 24.98 24.98 24.73 24.83 99,103 -0.19(-0.75%)
Jan 18, 2017 25.08 25.13 24.95 25.02 111,316 -0.14(-0.54%)
Jan 17, 2017 25.04 25.23 25.04 25.16 156,442 +0.08(+0.32%)
Jan 13, 2017 25.08 25.08 25.08 0 +0.00(+0.00%)
Jan 12, 2017 25.29 25.29 25.02 25.08 207,812 -0.04(-0.17%)
Jan 11, 2017 24.85 25.13 24.85 25.12 188,119 +0.31(+1.25%)
Jan 10, 2017 24.97 25.06 24.81 24.81 244,016 -0.20(-0.81%)
Jan 09, 2017 25.12 25.14 24.98 25.01 2,847,741 -0.34(-1.34%)
Jan 06, 2017 25.39 25.41 25.25 25.35 93,973 -0.07(-0.28%)
Jan 05, 2017 25.41 25.53 25.34 25.42 384,103 +0.04(+0.14%)
Jan 04, 2017 25.42 25.44 25.29 25.39 355,776 +0.01(+0.03%)
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.