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 (%)
Apr 30, 2015 26.65 26.70 26.37 26.45 276,945 -0.10(-0.38%)
Apr 29, 2015 26.40 26.60 26.27 26.55 185,304 +0.07(+0.26%)
Apr 28, 2015 26.43 26.51 26.30 26.49 344,493 +0.13(+0.49%)
Apr 27, 2015 26.34 26.49 26.31 26.36 224,103 +0.11(+0.41%)
Apr 24, 2015 26.45 26.45 26.16 26.25 268,961 -0.11(-0.41%)
Apr 23, 2015 26.16 26.50 26.16 26.36 1,401,056 +0.24(+0.91%)
Apr 22, 2015 26.09 26.18 25.86 26.12 167,143 +0.11(+0.42%)
Apr 21, 2015 26.24 26.24 25.93 26.01 220,013 -0.23(-0.88%)
Apr 20, 2015 26.24 26.44 26.22 26.24 1,930,318 +0.10(+0.36%)
Apr 17, 2015 26.31 26.31 25.96 26.15 239,911 -0.22(-0.85%)
Apr 16, 2015 26.28 26.50 26.11 26.37 390,044 +0.12(+0.44%)
Apr 15, 2015 25.83 26.32 25.79 26.26 277,259 +0.57(+2.22%)
Apr 14, 2015 25.41 25.73 25.35 25.69 232,003 +0.44(+1.75%)
Apr 13, 2015 25.44 25.49 25.20 25.24 244,996 -0.14(-0.54%)
Apr 10, 2015 25.32 25.41 25.22 25.38 183,049 +0.11(+0.43%)
Apr 09, 2015 24.99 25.29 24.99 25.27 340,778 +0.31(+1.25%)
Apr 08, 2015 25.30 25.39 24.95 24.96 736,053 -0.12(-0.46%)
Apr 07, 2015 24.95 25.21 24.90 25.07 354,562 +0.18(+0.71%)
Apr 06, 2015 24.57 25.01 24.55 24.90 95,384 +0.46(+1.89%)
Apr 02, 2015 24.35 24.43 24.43 24.43 310,081 +0.06(+0.25%)
Apr 01, 2015 24.40 24.53 24.33 24.37 173,193 +0.14(+0.56%)
Mar 31, 2015 24.26 24.39 24.12 24.24 210,088 -0.27(-1.11%)
Mar 30, 2015 24.34 24.58 24.34 24.51 116,846 +0.30(+1.23%)
Mar 27, 2015 24.35 24.35 24.14 24.21 161,708 -0.22(-0.89%)
Mar 26, 2015 24.68 24.75 24.34 24.43 936,592 -0.04(-0.17%)
Mar 25, 2015 24.41 24.63 24.36 24.47 636,982 +0.20(+0.84%)
Mar 24, 2015 24.50 24.50 24.25 24.26 289,482 -0.13(-0.53%)
Mar 23, 2015 24.47 24.66 24.39 24.39 310,833 +0.01(+0.06%)
Mar 20, 2015 24.17 24.51 24.15 24.38 290,696 +0.48(+1.99%)
Mar 19, 2015 24.05 24.09 23.87 23.90 145,105 -0.41(-1.68%)
Mar 18, 2015 23.49 24.42 23.40 24.31 433,817 +0.72(+3.05%)
Mar 17, 2015 23.48 23.64 23.40 23.59 191,568 +0.05(+0.20%)
Mar 16, 2015 23.26 23.55 23.14 23.54 442,076 +0.24(+1.02%)
Mar 13, 2015 23.43 23.43 23.12 23.31 203,098 -0.28(-1.18%)
Mar 12, 2015 23.88 23.95 23.58 23.59 237,062 -0.01(-0.06%)
Mar 11, 2015 23.70 23.70 23.52 23.60 161,183 -0.04(-0.17%)
Mar 10, 2015 23.93 23.99 23.63 23.64 351,879 -0.54(-2.22%)
Mar 09, 2015 24.37 24.52 24.18 24.18 260,222 -0.16(-0.64%)
Mar 06, 2015 24.65 24.67 24.30 24.33 237,270 -0.44(-1.78%)
Mar 05, 2015 24.92 24.92 24.76 24.77 205,499 -0.13(-0.52%)
Mar 04, 2015 24.99 25.03 24.68 24.90 287,841 -0.13(-0.52%)
Mar 03, 2015 25.00 25.13 25.00 25.03 166,563 +0.05(+0.19%)
Mar 02, 2015 25.14 25.14 24.83 24.99 149,933 -0.27(-1.08%)
Feb 27, 2015 25.28 25.36 25.19 25.26 212,580 +0.05(+0.22%)
Feb 26, 2015 25.47 25.52 25.12 25.20 464,356 -0.42(-1.64%)
Feb 25, 2015 25.52 25.66 25.48 25.62 558,873 +0.09(+0.35%)
Feb 24, 2015 25.50 25.60 25.37 25.54 1,445,487 +0.13(+0.51%)
Feb 23, 2015 25.32 25.54 25.21 25.41 1,402,189 -0.17(-0.66%)
Feb 20, 2015 25.53 25.62 25.37 25.58 270,279 -0.01(-0.03%)
Feb 19, 2015 25.41 25.71 25.22 25.58 318,920 -0.29(-1.13%)
Feb 18, 2015 25.94 26.02 25.74 25.88 266,525 -0.24(-0.91%)
Feb 17, 2015 26.05 26.15 25.77 26.11 629,712 +0.05(+0.18%)
Feb 13, 2015 25.86 26.07 26.07 26.07 228,992 +0.48(+1.86%)
Feb 12, 2015 25.48 25.68 25.40 25.59 244,967 +0.42(+1.67%)
Feb 11, 2015 25.11 25.23 24.94 25.17 265,000 -0.20(-0.78%)
Feb 10, 2015 25.59 25.59 25.04 25.37 212,650 -0.12(-0.45%)
Feb 09, 2015 25.43 25.73 25.43 25.48 235,050 +0.12(+0.46%)
Feb 06, 2015 25.62 25.66 25.30 25.37 266,150 -0.16(-0.64%)
Feb 05, 2015 25.39 25.61 25.31 25.53 329,669 +0.40(+1.60%)
Feb 04, 2015 25.39 25.39 25.01 25.13 652,549 -0.53(-2.07%)
Feb 03, 2015 25.21 25.70 25.21 25.66 851,345 +0.86(+3.48%)
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.