Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.38 30.98 29.93 30.91 985,485 +0.26(+0.85%)
Aug 28, 2015 30.00 30.85 30.00 30.65 318,943 +0.55(+1.83%)
Aug 27, 2015 29.29 30.11 29.20 30.10 1,339,358 +1.38(+4.81%)
Aug 26, 2015 28.49 28.94 28.02 28.72 759,849 +0.78(+2.79%)
Aug 25, 2015 28.63 30.32 27.94 27.94 397,091 -0.13(-0.46%)
Aug 24, 2015 29.18 29.18 27.38 28.07 2,547,702 -1.70(-5.71%)
Aug 21, 2015 30.47 30.67 29.73 29.77 1,611,050 -0.88(-2.87%)
Aug 20, 2015 31.18 31.37 30.65 30.65 1,518,699 -0.72(-2.30%)
Aug 19, 2015 31.93 31.93 31.20 31.37 294,299 -0.77(-2.40%)
Aug 18, 2015 32.19 32.24 31.98 32.14 398,185 -0.23(-0.71%)
Aug 17, 2015 32.28 32.49 32.17 32.37 120,051 -0.04(-0.12%)
Aug 14, 2015 32.51 32.75 32.36 32.41 133,769 -0.16(-0.49%)
Aug 13, 2015 32.86 32.87 32.52 32.57 200,538 -0.55(-1.66%)
Aug 12, 2015 32.54 33.14 32.37 33.12 337,801 +0.48(+1.47%)
Aug 11, 2015 32.32 32.67 32.14 32.64 382,020 -0.10(-0.31%)
Aug 10, 2015 31.97 32.75 31.95 32.74 153,989 +0.77(+2.41%)
Aug 07, 2015 32.26 32.48 31.92 31.97 191,097 -0.40(-1.24%)
Aug 06, 2015 31.89 32.39 31.66 32.37 506,371 +0.33(+1.03%)
Aug 05, 2015 32.34 32.65 32.01 32.04 404,836 -0.06(-0.19%)
Aug 04, 2015 32.28 32.44 32.00 32.10 258,876 -0.05(-0.16%)
Aug 03, 2015 32.48 32.58 32.11 32.15 303,466 -0.63(-1.92%)
Jul 31, 2015 33.25 33.25 32.71 32.78 323,563 -0.54(-1.62%)
Jul 30, 2015 33.31 33.40 33.11 33.32 123,882 +0.12(+0.36%)
Jul 29, 2015 32.70 33.20 32.60 33.20 123,820 +0.46(+1.41%)
Jul 28, 2015 32.13 32.86 32.01 32.74 879,208 +0.85(+2.67%)
Jul 27, 2015 32.08 32.18 31.81 31.89 249,494 -0.48(-1.48%)
Jul 24, 2015 32.86 32.86 32.25 32.37 112,187 -0.55(-1.67%)
Jul 23, 2015 33.11 33.17 32.77 32.92 194,842 -0.15(-0.45%)
Jul 22, 2015 33.32 33.39 32.90 33.07 498,880 -0.40(-1.20%)
Jul 21, 2015 33.49 33.77 33.37 33.47 390,762 +0.05(+0.15%)
Jul 20, 2015 33.76 33.84 33.40 33.42 542,364 -0.41(-1.21%)
Jul 17, 2015 34.14 34.19 33.71 33.83 208,161 -0.33(-0.97%)
Jul 16, 2015 34.29 34.38 34.12 34.16 127,567 +0.04(+0.12%)
Jul 15, 2015 34.42 34.58 34.02 34.12 169,623 -0.47(-1.36%)
Jul 14, 2015 34.24 34.64 34.24 34.59 114,819 +0.32(+0.93%)
Jul 13, 2015 34.24 34.33 34.12 34.27 81,097 +0.08(+0.23%)
Jul 10, 2015 34.22 34.36 33.99 34.19 79,800 +0.34(+1.00%)
Jul 09, 2015 34.07 34.23 33.83 33.85 234,203 +0.18(+0.53%)
Jul 08, 2015 33.92 34.16 33.59 33.67 163,659 -0.59(-1.72%)
Jul 07, 2015 33.93 34.35 33.46 34.26 199,975 +0.12(+0.35%)
Jul 06, 2015 34.25 34.51 34.01 34.14 204,105 -0.69(-1.98%)
Jul 02, 2015 34.78 34.83 34.83 34.83 93,900 +0.21(+0.61%)
Jul 01, 2015 35.21 35.21 34.50 34.62 1,033,110 -0.36(-1.03%)
Jun 30, 2015 35.23 35.28 34.75 34.98 308,989 +0.01(+0.03%)
Jun 29, 2015 35.21 35.39 34.91 34.97 246,246 -0.77(-2.15%)
Jun 26, 2015 35.70 35.76 35.51 35.74 1,512,594 -0.03(-0.08%)
Jun 25, 2015 36.11 36.25 35.75 35.77 204,562 -0.32(-0.89%)
Jun 24, 2015 36.12 36.40 36.09 36.09 206,815 -0.58(-1.58%)
Jun 23, 2015 36.56 36.73 36.49 36.67 201,445 +0.06(+0.16%)
Jun 22, 2015 36.61 36.66 36.37 36.61 624,867 +0.50(+1.38%)
Jun 19, 2015 36.37 36.39 36.11 36.11 62,831 -0.29(-0.80%)
Jun 18, 2015 36.47 36.67 36.35 36.40 97,088 +0.02(+0.05%)
Jun 17, 2015 36.45 36.55 36.11 36.38 81,464 +0.11(+0.31%)
Jun 16, 2015 36.01 36.31 35.94 36.27 162,141 +0.16(+0.43%)
Jun 15, 2015 36.00 36.16 35.88 36.11 98,610 -0.21(-0.58%)
Jun 12, 2015 36.40 36.53 36.21 36.32 318,915 -0.42(-1.14%)
Jun 11, 2015 36.98 36.98 36.68 36.74 189,610 -0.05(-0.14%)
Jun 10, 2015 36.79 36.92 36.68 36.79 94,157 +0.53(+1.46%)
Jun 09, 2015 36.33 36.48 36.21 36.26 299,596 +0.09(+0.25%)
Jun 08, 2015 36.37 36.41 36.12 36.17 79,530 -0.22(-0.60%)
Jun 05, 2015 36.03 36.60 36.03 36.39 152,109 +0.14(+0.39%)
Jun 04, 2015 36.65 36.65 36.22 36.25 130,327 -0.61(-1.65%)
Jun 03, 2015 36.97 37.17 36.82 36.86 60,929 -0.12(-0.32%)
Jun 02, 2015 36.81 37.19 36.75 36.98 117,098 +0.33(+0.90%)
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.