Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.98 25.06 24.85 24.95 1,132,952 -0.04(-0.16%)
May 28, 2015 25.01 25.06 24.80 24.99 108,479 -0.12(-0.49%)
May 27, 2015 25.06 25.17 24.93 25.11 114,175 +0.02(+0.08%)
May 26, 2015 25.36 25.36 25.00 25.09 1,100,397 -0.48(-1.88%)
May 22, 2015 25.67 25.57 25.57 25.57 84,429 -0.17(-0.66%)
May 21, 2015 25.63 25.79 25.60 25.74 126,857 +0.26(+1.04%)
May 20, 2015 25.42 25.59 25.37 25.48 147,907 +0.07(+0.27%)
May 19, 2015 25.58 25.58 25.38 25.41 180,515 -0.36(-1.39%)
May 18, 2015 25.75 25.89 25.64 25.77 229,584 -0.16(-0.60%)
May 15, 2015 25.83 25.96 25.67 25.92 221,037 +0.02(+0.08%)
May 14, 2015 25.99 26.12 25.88 25.90 1,872,492 -0.01(-0.05%)
May 13, 2015 26.11 26.15 25.82 25.92 413,701 +0.05(+0.18%)
May 12, 2015 25.73 25.93 25.72 25.87 170,085 +0.12(+0.47%)
May 11, 2015 26.11 26.12 25.75 25.75 98,033 -0.37(-1.40%)
May 08, 2015 25.95 26.13 25.74 26.11 269,637 +0.42(+1.63%)
May 07, 2015 25.88 25.97 25.51 25.69 258,408 -0.41(-1.55%)
May 06, 2015 26.30 26.44 25.98 26.10 174,034 -0.06(-0.23%)
May 05, 2015 26.54 26.66 26.12 26.16 338,758 -0.19(-0.72%)
May 04, 2015 26.38 26.54 26.27 26.35 205,920 +0.00(+0.00%)
May 01, 2015 26.32 26.42 26.18 26.35 181,297 +0.02(+0.08%)
Apr 30, 2015 26.52 26.57 26.25 26.33 278,254 -0.10(-0.38%)
Apr 29, 2015 26.27 26.47 26.15 26.43 186,180 +0.07(+0.26%)
Apr 28, 2015 26.30 26.39 26.18 26.36 346,122 +0.13(+0.49%)
Apr 27, 2015 26.22 26.37 26.19 26.23 225,162 +0.11(+0.41%)
Apr 24, 2015 26.32 26.32 26.04 26.13 270,233 -0.11(-0.41%)
Apr 23, 2015 26.04 26.38 26.04 26.23 1,407,681 +0.24(+0.91%)
Apr 22, 2015 25.97 26.06 25.74 26.00 167,934 +0.11(+0.42%)
Apr 21, 2015 26.11 26.11 25.81 25.89 221,053 -0.23(-0.88%)
Apr 20, 2015 26.12 26.31 26.09 26.12 1,939,446 +0.09(+0.36%)
Apr 17, 2015 26.19 26.19 25.84 26.02 241,046 -0.22(-0.85%)
Apr 16, 2015 26.16 26.38 25.99 26.25 391,888 +0.11(+0.44%)
Apr 15, 2015 25.71 26.19 25.67 26.13 278,571 +0.57(+2.22%)
Apr 14, 2015 25.29 25.61 25.23 25.56 233,100 +0.44(+1.75%)
Apr 13, 2015 25.32 25.37 25.08 25.12 246,155 -0.14(-0.54%)
Apr 10, 2015 25.20 25.29 25.11 25.26 183,915 +0.11(+0.43%)
Apr 09, 2015 24.87 25.17 24.87 25.15 342,390 +0.31(+1.25%)
Apr 08, 2015 25.19 25.27 24.84 24.84 739,534 -0.12(-0.46%)
Apr 07, 2015 24.83 25.09 24.78 24.96 356,239 +0.18(+0.71%)
Apr 06, 2015 24.46 24.89 24.43 24.78 95,835 +0.46(+1.89%)
Apr 02, 2015 24.23 24.32 24.32 24.32 311,547 +0.06(+0.25%)
Apr 01, 2015 24.29 24.41 24.21 24.26 174,012 +0.14(+0.56%)
Mar 31, 2015 24.14 24.28 24.01 24.12 211,081 -0.27(-1.11%)
Mar 30, 2015 24.23 24.46 24.23 24.39 117,398 +0.30(+1.24%)
Mar 27, 2015 24.23 24.23 24.03 24.10 162,473 -0.22(-0.89%)
Mar 26, 2015 24.56 24.63 24.23 24.31 941,021 -0.04(-0.17%)
Mar 25, 2015 24.29 24.52 24.25 24.35 639,994 +0.20(+0.84%)
Mar 24, 2015 24.39 24.39 24.14 24.15 290,851 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.28 24.28 312,303 +0.01(+0.06%)
Mar 20, 2015 24.06 24.39 24.04 24.27 292,071 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.76 23.79 145,791 -0.41(-1.68%)
Mar 18, 2015 23.38 24.31 23.29 24.20 435,869 +0.72(+3.05%)
Mar 17, 2015 23.37 23.53 23.29 23.48 192,474 +0.05(+0.20%)
Mar 16, 2015 23.15 23.44 23.03 23.43 444,167 +0.24(+1.02%)
Mar 13, 2015 23.32 23.32 23.01 23.20 204,058 -0.28(-1.18%)
Mar 12, 2015 23.77 23.84 23.47 23.47 238,183 -0.01(-0.06%)
Mar 11, 2015 23.59 23.59 23.41 23.49 161,945 -0.04(-0.17%)
Mar 10, 2015 23.82 23.88 23.52 23.53 353,543 -0.53(-2.22%)
Mar 09, 2015 24.25 24.40 24.06 24.06 261,453 -0.16(-0.64%)
Mar 06, 2015 24.53 24.56 24.18 24.22 238,392 -0.44(-1.78%)
Mar 05, 2015 24.81 24.81 24.64 24.66 206,471 -0.13(-0.52%)
Mar 04, 2015 24.87 24.91 24.56 24.79 289,202 -0.13(-0.52%)
Mar 03, 2015 24.88 25.01 24.88 24.91 167,351 +0.05(+0.19%)
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.