Global Energy Ishares ETF (NY: IXC )

26.95 USD +0.16 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 40.23 40.25 39.97 40.03 41,022 -0.18(-0.45%)
Aug 29, 2013 40.56 40.66 40.19 40.21 409,443 -0.45(-1.11%)
Aug 28, 2013 40.19 40.75 40.16 40.66 127,584 +0.75(+1.88%)
Aug 27, 2013 39.82 40.17 39.71 39.91 298,472 -0.13(-0.32%)
Aug 26, 2013 40.18 40.28 39.95 40.04 69,491 -0.10(-0.25%)
Aug 23, 2013 39.83 40.19 39.80 40.14 62,684 +0.34(+0.85%)
Aug 22, 2013 39.48 39.86 39.38 39.80 80,368 +0.52(+1.32%)
Aug 21, 2013 39.45 39.60 39.15 39.28 642,107 -0.37(-0.93%)
Aug 20, 2013 39.51 39.83 39.45 39.65 51,301 +0.16(+0.41%)
Aug 19, 2013 40.00 40.00 39.47 39.49 54,467 -0.56(-1.40%)
Aug 16, 2013 40.01 40.14 39.93 40.05 24,693 -0.03(-0.07%)
Aug 15, 2013 39.82 40.10 39.81 40.08 36,260 -0.06(-0.15%)
Aug 14, 2013 40.22 40.31 40.10 40.14 57,717 -0.09(-0.22%)
Aug 13, 2013 40.16 40.29 40.01 40.23 26,357 +0.10(+0.25%)
Aug 12, 2013 40.11 40.28 40.03 40.13 50,824 -0.18(-0.45%)
Aug 09, 2013 40.26 40.36 40.11 40.31 43,207 -0.03(-0.07%)
Aug 08, 2013 40.14 40.39 39.93 40.34 179,866 +0.41(+1.03%)
Aug 07, 2013 40.03 40.18 39.93 39.93 183,261 -0.22(-0.55%)
Aug 06, 2013 40.26 40.37 40.02 40.15 132,704 -0.19(-0.47%)
Aug 05, 2013 40.31 40.40 40.15 40.34 132,477 -0.17(-0.42%)
Aug 02, 2013 40.42 40.51 40.27 40.51 69,004 -0.09(-0.22%)
Aug 01, 2013 40.37 40.65 40.37 40.60 85,523 +0.31(+0.77%)
Jul 31, 2013 40.24 40.60 40.24 40.29 66,469 +0.05(+0.12%)
Jul 30, 2013 40.48 40.49 40.07 40.24 48,032 -0.17(-0.42%)
Jul 29, 2013 40.52 40.69 40.26 40.41 128,200 -0.38(-0.93%)
Jul 26, 2013 40.76 40.81 40.50 40.79 111,132 -0.13(-0.32%)
Jul 25, 2013 40.54 40.94 40.54 40.92 34,602 +0.23(+0.57%)
Jul 24, 2013 41.02 41.03 40.53 40.69 53,979 -0.34(-0.83%)
Jul 23, 2013 41.13 41.13 40.97 41.03 37,488 +0.05(+0.12%)
Jul 22, 2013 40.88 41.09 40.85 40.98 101,739 +0.13(+0.32%)
Jul 19, 2013 40.61 40.87 40.51 40.85 73,265 +0.38(+0.94%)
Jul 18, 2013 40.21 40.58 40.21 40.47 57,751 +0.37(+0.92%)
Jul 17, 2013 40.14 40.18 40.01 40.10 45,743 +0.18(+0.45%)
Jul 16, 2013 39.95 40.03 39.68 39.92 69,070 -0.08(-0.20%)
Jul 15, 2013 39.99 40.07 39.91 40.00 45,752 +0.06(+0.15%)
Jul 12, 2013 40.00 40.00 39.75 39.94 226,226 -0.04(-0.10%)
Jul 11, 2013 39.92 40.06 39.70 39.98 118,205 +0.68(+1.73%)
Jul 10, 2013 39.38 39.56 39.28 39.30 167,974 -0.11(-0.28%)
Jul 09, 2013 39.15 39.42 39.13 39.41 53,273 +0.41(+1.05%)
Jul 08, 2013 38.85 39.18 38.83 39.00 127,293 +0.27(+0.70%)
Jul 05, 2013 38.48 38.76 38.35 38.73 52,626 +0.22(+0.57%)
Jul 03, 2013 38.44 38.57 38.27 38.51 90,071 -0.01(-0.03%)
Jul 02, 2013 38.48 38.80 38.33 38.52 186,879 +0.02(+0.05%)
Jul 01, 2013 38.52 38.78 38.43 38.50 238,579 +0.22(+0.57%)
Jun 28, 2013 38.33 38.59 38.22 38.28 234,362 -0.18(-0.46%)
Jun 27, 2013 38.45 38.68 38.43 38.46 88,503 +0.14(+0.36%)
Jun 26, 2013 38.36 38.42 38.01 38.32 212,086 +0.25(+0.66%)
Jun 25, 2013 38.04 38.15 37.74 38.07 95,009 -0.17(-0.44%)
Jun 24, 2013 38.29 38.59 37.75 38.24 158,421 -0.70(-1.80%)
Jun 21, 2013 38.98 39.10 38.42 38.94 372,379 +0.24(+0.62%)
Jun 20, 2013 39.38 39.38 38.67 38.70 146,660 -1.13(-2.84%)
Jun 19, 2013 40.45 40.51 39.82 39.83 118,182 -0.57(-1.41%)
Jun 18, 2013 40.12 40.51 40.12 40.40 123,305 +0.19(+0.47%)
Jun 17, 2013 40.08 40.36 40.00 40.21 146,437 +0.42(+1.06%)
Jun 14, 2013 40.06 40.18 39.70 39.79 119,726 -0.47(-1.17%)
Jun 13, 2013 39.51 40.28 39.46 40.26 279,172 +0.78(+1.98%)
Jun 12, 2013 40.07 40.17 39.45 39.48 106,994 -0.35(-0.88%)
Jun 11, 2013 39.90 40.08 39.74 39.83 47,139 -0.45(-1.12%)
Jun 10, 2013 40.33 40.36 40.10 40.28 50,974 +0.00(+0.00%)
Jun 07, 2013 40.02 40.37 39.94 40.28 55,578 +0.27(+0.67%)
Jun 06, 2013 39.73 40.01 39.57 40.01 83,866 +0.23(+0.58%)
Jun 05, 2013 40.12 40.25 39.77 39.78 112,261 -0.50(-1.24%)
Jun 04, 2013 40.39 40.62 40.11 40.28 96,881 -0.30(-0.74%)
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.