Global Energy Ishares ETF (NY: IXC )

38.58 -0.09 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.84 24.84 24.44 24.49 433,124 -0.40(-1.62%)
Jul 30, 2015 24.88 24.95 24.73 24.89 165,829 +0.09(+0.36%)
Jul 29, 2015 24.43 24.80 24.35 24.80 165,746 +0.34(+1.41%)
Jul 28, 2015 24.00 24.55 23.91 24.46 1,176,915 +0.64(+2.67%)
Jul 27, 2015 23.97 24.04 23.76 23.82 333,974 -0.36(-1.48%)
Jul 24, 2015 24.55 24.55 24.09 24.18 150,174 -0.41(-1.67%)
Jul 23, 2015 24.73 24.78 24.48 24.59 260,817 -0.11(-0.45%)
Jul 22, 2015 24.89 24.94 24.58 24.70 667,805 -0.30(-1.20%)
Jul 21, 2015 25.02 25.23 24.93 25.00 523,077 +0.04(+0.15%)
Jul 20, 2015 25.22 25.28 24.95 24.97 726,013 -0.31(-1.21%)
Jul 17, 2015 25.50 25.54 25.18 25.27 278,646 -0.25(-0.97%)
Jul 16, 2015 25.62 25.68 25.49 25.52 170,762 +0.03(+0.12%)
Jul 15, 2015 25.71 25.83 25.41 25.49 227,058 -0.35(-1.36%)
Jul 14, 2015 25.58 25.88 25.58 25.84 153,697 +0.24(+0.93%)
Jul 13, 2015 25.58 25.65 25.49 25.60 108,557 +0.06(+0.23%)
Jul 10, 2015 25.56 25.67 25.39 25.54 106,820 +0.25(+1.00%)
Jul 09, 2015 25.45 25.57 25.27 25.29 313,506 +0.13(+0.53%)
Jul 08, 2015 25.34 25.52 25.09 25.15 219,075 -0.44(-1.72%)
Jul 07, 2015 25.35 25.66 25.00 25.59 267,688 +0.09(+0.35%)
Jul 06, 2015 25.59 25.78 25.41 25.50 273,216 -0.52(-1.98%)
Jul 02, 2015 25.98 26.02 26.02 26.02 125,695 +0.16(+0.61%)
Jul 01, 2015 26.30 26.30 25.77 25.86 1,382,929 -0.27(-1.03%)
Jun 30, 2015 26.32 26.36 25.96 26.13 413,615 +0.01(+0.03%)
Jun 29, 2015 26.30 26.44 26.08 26.12 329,626 -0.58(-2.15%)
Jun 26, 2015 26.67 26.71 26.52 26.70 2,024,771 -0.02(-0.08%)
Jun 25, 2015 26.98 27.08 26.71 26.72 273,828 -0.24(-0.89%)
Jun 24, 2015 26.98 27.20 26.96 26.96 276,844 -0.04(-0.15%)
Jun 23, 2015 26.92 27.04 26.87 27.00 273,586 +0.04(+0.16%)
Jun 22, 2015 26.96 26.99 26.78 26.96 848,643 +0.37(+1.38%)
Jun 19, 2015 26.78 26.80 26.59 26.59 85,331 -0.21(-0.80%)
Jun 18, 2015 26.85 27.00 26.77 26.80 131,857 +0.01(+0.06%)
Jun 17, 2015 26.84 26.91 26.59 26.79 110,637 +0.08(+0.31%)
Jun 16, 2015 26.51 26.74 26.46 26.70 220,206 +0.11(+0.43%)
Jun 15, 2015 26.51 26.63 26.42 26.59 133,924 -0.15(-0.58%)
Jun 12, 2015 26.80 26.90 26.66 26.74 433,124 -0.31(-1.14%)
Jun 11, 2015 27.23 27.23 27.01 27.05 257,512 -0.04(-0.14%)
Jun 10, 2015 27.09 27.18 27.01 27.09 127,876 +0.39(+1.46%)
Jun 09, 2015 26.75 26.86 26.66 26.70 406,887 +0.07(+0.25%)
Jun 08, 2015 26.78 26.81 26.60 26.63 108,011 -0.16(-0.60%)
Jun 05, 2015 26.53 26.95 26.53 26.79 206,582 +0.10(+0.39%)
Jun 04, 2015 26.99 26.99 26.67 26.69 176,999 -0.45(-1.66%)
Jun 03, 2015 27.22 27.37 27.11 27.14 82,748 -0.09(-0.32%)
Jun 02, 2015 27.10 27.38 27.06 27.23 159,033 +0.24(+0.90%)
Jun 01, 2015 27.16 27.16 26.91 26.99 93,001 -0.18(-0.65%)
May 29, 2015 27.20 27.29 27.05 27.16 1,040,614 -0.04(-0.16%)
May 28, 2015 27.23 27.29 27.01 27.21 99,638 -0.13(-0.49%)
May 27, 2015 27.28 27.40 27.14 27.34 104,869 +0.02(+0.08%)
May 26, 2015 27.61 27.61 27.22 27.32 1,010,712 -0.52(-1.88%)
May 22, 2015 27.95 27.84 27.84 27.84 77,548 -0.18(-0.66%)
May 21, 2015 27.91 28.08 27.87 28.02 116,518 +0.29(+1.04%)
May 20, 2015 27.67 27.86 27.63 27.74 135,852 +0.07(+0.27%)
May 19, 2015 27.85 27.85 27.63 27.66 165,803 -0.39(-1.39%)
May 18, 2015 28.03 28.19 27.91 28.05 210,872 -0.17(-0.60%)
May 15, 2015 28.12 28.26 27.95 28.22 203,022 +0.02(+0.08%)
May 14, 2015 28.30 28.43 28.17 28.20 1,719,880 -0.01(-0.05%)
May 13, 2015 28.42 28.47 28.11 28.22 379,984 +0.05(+0.18%)
May 12, 2015 28.02 28.23 28.00 28.16 156,223 +0.13(+0.47%)
May 11, 2015 28.43 28.44 28.03 28.03 90,043 -0.40(-1.40%)
May 08, 2015 28.25 28.44 28.02 28.43 247,661 +0.46(+1.63%)
May 07, 2015 28.17 28.27 27.77 27.97 237,347 -0.44(-1.55%)
May 06, 2015 28.64 28.78 28.29 28.41 159,850 -0.07(-0.23%)
May 05, 2015 28.89 29.03 28.44 28.48 311,149 -0.21(-0.72%)
May 04, 2015 28.72 28.90 28.60 28.69 189,137 +0.00(+0.00%)
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.