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 (%)
May 30, 2014 30.72 30.81 30.66 30.76 132,686 -0.05(-0.15%)
May 29, 2014 30.79 30.88 30.72 30.80 1,649,373 +0.08(+0.26%)
May 28, 2014 30.78 30.80 30.63 30.72 190,503 -0.02(-0.06%)
May 27, 2014 30.84 30.84 30.64 30.74 152,017 +0.01(+0.04%)
May 23, 2014 30.82 30.73 30.73 30.73 72,426 -0.11(-0.36%)
May 22, 2014 30.83 30.89 30.74 30.84 146,797 +0.01(+0.04%)
May 21, 2014 30.64 30.88 30.53 30.83 96,359 +0.33(+1.08%)
May 20, 2014 30.60 30.64 30.46 30.50 124,595 -0.21(-0.69%)
May 19, 2014 30.63 30.72 30.57 30.71 349,290 +0.16(+0.52%)
May 16, 2014 30.68 30.69 30.46 30.55 226,712 +0.01(+0.02%)
May 15, 2014 30.84 30.84 30.39 30.55 92,193 -0.26(-0.83%)
May 14, 2014 30.70 30.91 30.70 30.80 122,903 -0.02(-0.06%)
May 13, 2014 30.86 30.93 30.73 30.82 331,625 +0.03(+0.11%)
May 12, 2014 30.78 30.82 30.70 30.79 185,090 +0.16(+0.54%)
May 09, 2014 30.62 30.74 30.51 30.62 2,747,164 -0.10(-0.32%)
May 08, 2014 31.11 31.16 30.68 30.72 1,061,176 -0.31(-1.00%)
May 07, 2014 31.01 31.09 30.78 31.03 97,726 +0.30(+0.96%)
May 06, 2014 30.79 30.87 30.72 30.74 81,515 +0.07(+0.21%)
May 05, 2014 30.53 30.73 30.45 30.67 151,036 +0.07(+0.22%)
May 02, 2014 30.49 30.72 30.47 30.60 276,344 +0.05(+0.15%)
May 01, 2014 30.61 30.68 30.48 30.56 2,022,699 +0.01(+0.02%)
Apr 30, 2014 30.55 30.60 30.35 30.55 280,262 +0.11(+0.37%)
Apr 29, 2014 30.32 30.64 30.30 30.44 423,634 +0.26(+0.87%)
Apr 28, 2014 30.17 30.23 29.99 30.18 104,127 +0.14(+0.46%)
Apr 25, 2014 30.12 30.20 29.97 30.04 95,498 -0.12(-0.39%)
Apr 24, 2014 30.18 30.30 30.08 30.16 304,535 +0.05(+0.15%)
Apr 23, 2014 30.10 30.21 30.08 30.11 92,926 +0.07(+0.22%)
Apr 22, 2014 30.14 30.16 29.88 30.05 124,880 -0.05(-0.18%)
Apr 21, 2014 29.92 30.12 29.92 30.10 91,139 +0.14(+0.48%)
Apr 17, 2014 29.68 29.95 29.95 29.95 155,634 +0.22(+0.75%)
Apr 16, 2014 29.60 29.77 29.54 29.73 331,447 +0.28(+0.96%)
Apr 15, 2014 29.29 29.49 29.12 29.45 132,627 +0.21(+0.72%)
Apr 14, 2014 29.07 29.33 29.03 29.24 137,709 +0.34(+1.16%)
Apr 11, 2014 28.91 29.04 28.89 28.90 141,830 -0.07(-0.25%)
Apr 10, 2014 29.30 29.39 28.97 28.97 71,356 -0.38(-1.30%)
Apr 09, 2014 29.31 29.41 29.11 29.35 74,610 +0.22(+0.75%)
Apr 08, 2014 28.98 29.20 28.83 29.14 115,254 +0.27(+0.94%)
Apr 07, 2014 29.08 29.15 28.87 28.87 294,930 -0.28(-0.97%)
Apr 04, 2014 29.27 29.41 29.06 29.15 147,539 +0.00(+0.00%)
Apr 03, 2014 29.12 29.23 29.02 29.15 214,233 +0.09(+0.29%)
Apr 02, 2014 28.95 29.13 28.93 29.06 85,273 +0.09(+0.32%)
Apr 01, 2014 28.79 29.02 28.48 28.97 527,022 +0.14(+0.50%)
Mar 31, 2014 28.78 29.00 28.71 28.83 340,097 +0.04(+0.14%)
Mar 28, 2014 28.58 28.84 28.57 28.79 68,240 +0.31(+1.09%)
Mar 27, 2014 28.37 28.52 28.23 28.48 60,697 +0.30(+1.05%)
Mar 26, 2014 28.32 28.46 28.16 28.18 93,069 -0.05(-0.16%)
Mar 25, 2014 28.19 28.29 28.14 28.23 107,536 +0.24(+0.85%)
Mar 24, 2014 28.16 28.19 27.92 27.99 133,790 +0.01(+0.02%)
Mar 21, 2014 27.99 28.19 27.97 27.98 130,594 +0.09(+0.33%)
Mar 20, 2014 27.66 27.93 27.60 27.89 140,717 +0.06(+0.21%)
Mar 19, 2014 28.19 28.19 27.71 27.83 45,613 -0.26(-0.91%)
Mar 18, 2014 27.90 28.19 27.90 28.09 65,284 +0.23(+0.83%)
Mar 17, 2014 27.79 27.96 27.79 27.86 55,911 +0.16(+0.59%)
Mar 14, 2014 27.59 27.80 27.59 27.69 171,574 +0.05(+0.19%)
Mar 13, 2014 28.00 28.03 27.58 27.64 132,231 -0.30(-1.06%)
Mar 12, 2014 27.89 28.01 27.76 27.94 124,071 -0.01(-0.02%)
Mar 11, 2014 28.19 28.31 27.92 27.94 219,251 -0.31(-1.11%)
Mar 10, 2014 28.28 28.30 28.06 28.26 49,846 +0.04(+0.13%)
Mar 07, 2014 28.28 28.32 28.16 28.22 52,385 +0.02(+0.07%)
Mar 06, 2014 28.20 28.28 28.03 28.20 64,564 +0.14(+0.52%)
Mar 05, 2014 28.18 28.23 28.02 28.06 124,252 -0.21(-0.75%)
Mar 04, 2014 28.28 28.35 28.16 28.27 147,928 +0.24(+0.87%)
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.