Global Energy Ishares ETF (NY: IXC )

42.96 +0.40 (+0.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.84 21.25 20.53 21.20 1,436,609 +0.18(+0.85%)
Aug 28, 2015 20.58 21.16 20.58 21.03 464,945 +0.38(+1.83%)
Aug 27, 2015 20.09 20.66 20.03 20.65 1,952,474 +0.95(+4.81%)
Aug 26, 2015 19.54 19.85 19.22 19.70 1,107,684 +0.54(+2.79%)
Aug 25, 2015 19.64 20.80 19.17 19.17 578,866 -0.09(-0.46%)
Aug 24, 2015 20.02 20.02 18.78 19.26 3,713,960 -1.17(-5.71%)
Aug 21, 2015 20.90 21.04 20.39 20.42 2,348,538 -0.60(-2.87%)
Aug 20, 2015 21.39 21.52 21.03 21.03 2,213,912 -0.49(-2.30%)
Aug 19, 2015 21.90 21.90 21.40 21.52 429,019 -0.53(-2.40%)
Aug 18, 2015 22.08 22.12 21.94 22.05 580,461 -0.16(-0.71%)
Aug 17, 2015 22.14 22.29 22.07 22.21 175,006 -0.03(-0.12%)
Aug 14, 2015 22.30 22.46 22.20 22.23 195,004 -0.11(-0.49%)
Aug 13, 2015 22.54 22.55 22.31 22.34 292,338 -0.38(-1.66%)
Aug 12, 2015 22.32 22.73 22.21 22.72 492,435 +0.33(+1.47%)
Aug 11, 2015 22.17 22.41 22.05 22.39 556,896 -0.07(-0.31%)
Aug 10, 2015 21.93 22.47 21.92 22.46 224,480 +0.53(+2.41%)
Aug 07, 2015 22.13 22.28 21.90 21.93 278,575 -0.27(-1.24%)
Aug 06, 2015 21.88 22.22 21.72 22.21 738,171 +0.23(+1.03%)
Aug 05, 2015 22.18 22.40 21.96 21.98 590,157 -0.04(-0.19%)
Aug 04, 2015 22.14 22.25 21.95 22.02 377,381 -0.03(-0.16%)
Aug 03, 2015 22.28 22.35 22.03 22.05 442,383 -0.43(-1.92%)
Jul 31, 2015 22.81 22.81 22.44 22.49 471,680 -0.37(-1.62%)
Jul 30, 2015 22.85 22.91 22.71 22.86 180,591 +0.08(+0.36%)
Jul 29, 2015 22.43 22.77 22.36 22.77 180,500 +0.32(+1.40%)
Jul 28, 2015 22.04 22.54 21.96 22.46 1,281,682 +0.58(+2.67%)
Jul 27, 2015 22.01 22.08 21.82 21.88 363,704 -0.33(-1.48%)
Jul 24, 2015 22.54 22.54 22.12 22.21 163,542 -0.38(-1.67%)
Jul 23, 2015 22.71 22.76 22.48 22.58 284,034 -0.10(-0.45%)
Jul 22, 2015 22.86 22.90 22.57 22.69 727,251 -0.27(-1.19%)
Jul 21, 2015 22.97 23.17 22.89 22.96 569,640 +0.03(+0.15%)
Jul 20, 2015 23.16 23.21 22.91 22.93 790,641 -0.28(-1.21%)
Jul 17, 2015 23.42 23.45 23.12 23.21 303,450 -0.23(-0.97%)
Jul 16, 2015 23.52 23.58 23.41 23.43 185,963 +0.03(+0.12%)
Jul 15, 2015 23.61 23.72 23.34 23.41 247,271 -0.32(-1.36%)
Jul 14, 2015 23.49 23.76 23.49 23.73 167,379 +0.22(+0.93%)
Jul 13, 2015 23.49 23.55 23.41 23.51 118,220 +0.05(+0.23%)
Jul 10, 2015 23.47 23.57 23.31 23.45 116,329 +0.23(+1.00%)
Jul 09, 2015 23.37 23.48 23.21 23.22 341,413 +0.12(+0.53%)
Jul 08, 2015 23.27 23.43 23.04 23.10 238,577 -0.40(-1.72%)
Jul 07, 2015 23.28 23.56 22.95 23.50 291,517 +0.08(+0.35%)
Jul 06, 2015 23.49 23.67 23.33 23.42 297,537 -0.47(-1.98%)
Jul 02, 2015 23.86 23.89 23.89 23.89 136,884 +0.14(+0.61%)
Jul 01, 2015 24.15 24.15 23.67 23.75 1,506,035 -0.25(-1.03%)
Jun 30, 2015 24.17 24.20 23.84 24.00 450,434 +0.01(+0.03%)
Jun 29, 2015 24.15 24.28 23.95 23.99 358,969 -0.53(-2.15%)
Jun 26, 2015 24.49 24.53 24.36 24.52 2,205,012 -0.02(-0.08%)
Jun 25, 2015 24.77 24.87 24.52 24.54 298,204 -0.22(-0.89%)
Jun 24, 2015 24.78 24.97 24.76 24.76 301,488 -0.04(-0.15%)
Jun 23, 2015 24.72 24.83 24.67 24.79 297,940 +0.04(+0.16%)
Jun 22, 2015 24.75 24.79 24.59 24.75 924,188 +0.34(+1.38%)
Jun 19, 2015 24.59 24.61 24.41 24.41 92,928 -0.20(-0.80%)
Jun 18, 2015 24.66 24.80 24.58 24.61 143,594 +0.01(+0.06%)
Jun 17, 2015 24.64 24.71 24.41 24.60 120,486 +0.08(+0.31%)
Jun 16, 2015 24.35 24.55 24.30 24.52 239,809 +0.11(+0.43%)
Jun 15, 2015 24.34 24.45 24.26 24.41 145,845 -0.14(-0.58%)
Jun 12, 2015 24.61 24.70 24.48 24.56 471,680 -0.28(-1.14%)
Jun 11, 2015 25.00 25.00 24.80 24.84 280,436 -0.03(-0.14%)
Jun 10, 2015 24.87 24.96 24.80 24.87 139,259 +0.36(+1.46%)
Jun 09, 2015 24.56 24.66 24.48 24.52 443,107 +0.06(+0.25%)
Jun 08, 2015 24.59 24.62 24.42 24.46 117,626 -0.15(-0.60%)
Jun 05, 2015 24.36 24.75 24.36 24.60 224,971 +0.09(+0.39%)
Jun 04, 2015 24.78 24.78 24.49 24.51 192,755 -0.41(-1.66%)
Jun 03, 2015 25.00 25.13 24.89 24.92 90,114 -0.08(-0.32%)
Jun 02, 2015 24.89 25.14 24.85 25.00 173,189 +0.22(+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.