Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.05 32.14 31.67 31.83 233,276 -0.25(-0.77%)
Sep 29, 2014 31.95 32.16 31.81 32.07 79,311 -0.15(-0.47%)
Sep 26, 2014 31.89 32.33 31.82 32.22 143,348 +0.30(+0.96%)
Sep 25, 2014 32.37 32.46 31.91 31.92 182,967 -0.56(-1.72%)
Sep 24, 2014 32.45 32.65 32.08 32.48 221,254 +0.10(+0.31%)
Sep 23, 2014 32.47 32.67 32.37 32.38 608,124 -0.21(-0.65%)
Sep 22, 2014 32.89 32.97 32.52 32.59 292,561 -0.39(-1.19%)
Sep 19, 2014 33.14 33.28 32.98 32.98 91,053 -0.09(-0.26%)
Sep 18, 2014 33.23 33.31 33.02 33.07 76,156 -0.05(-0.15%)
Sep 17, 2014 33.42 33.42 33.10 33.12 48,697 -0.21(-0.63%)
Sep 16, 2014 32.87 33.47 32.87 33.33 110,930 +0.45(+1.37%)
Sep 15, 2014 32.73 32.96 32.58 32.88 282,728 +0.05(+0.15%)
Sep 12, 2014 33.14 33.18 32.75 32.83 83,527 -0.46(-1.37%)
Sep 11, 2014 33.08 33.31 32.90 33.28 89,738 -0.04(-0.11%)
Sep 10, 2014 33.42 33.47 33.09 33.32 327,386 -0.05(-0.15%)
Sep 09, 2014 33.50 33.66 33.22 33.37 135,343 -0.20(-0.61%)
Sep 08, 2014 33.95 33.95 33.44 33.58 85,559 -0.55(-1.62%)
Sep 05, 2014 33.96 34.16 33.85 34.13 37,638 +0.19(+0.56%)
Sep 04, 2014 34.48 34.48 33.84 33.94 89,201 -0.49(-1.43%)
Sep 03, 2014 34.29 34.51 34.29 34.43 115,180 +0.19(+0.55%)
Sep 02, 2014 34.50 34.50 34.04 34.24 276,469 -0.33(-0.97%)
Aug 29, 2014 34.44 34.58 34.58 34.58 130,862 +0.23(+0.68%)
Aug 28, 2014 34.31 34.38 34.21 34.34 67,908 -0.04(-0.13%)
Aug 27, 2014 34.41 34.52 34.29 34.39 30,558 +0.01(+0.04%)
Aug 26, 2014 34.26 34.50 34.16 34.37 56,841 +0.20(+0.57%)
Aug 25, 2014 34.05 34.21 34.05 34.18 111,073 +0.30(+0.88%)
Aug 22, 2014 34.05 34.05 33.76 33.88 87,781 -0.23(-0.66%)
Aug 21, 2014 34.03 34.14 34.00 34.11 115,288 -0.01(-0.04%)
Aug 20, 2014 34.00 34.08 33.89 34.12 54,820 +0.02(+0.06%)
Aug 19, 2014 33.85 34.10 33.84 34.10 209,833 +0.28(+0.82%)
Aug 18, 2014 33.81 33.83 33.69 33.82 46,651 +0.17(+0.52%)
Aug 15, 2014 33.60 33.69 33.37 33.65 97,666 +0.23(+0.70%)
Aug 14, 2014 33.54 33.61 33.39 33.42 59,528 -0.12(-0.37%)
Aug 13, 2014 33.60 33.65 33.44 33.54 75,633 +0.06(+0.17%)
Aug 12, 2014 33.60 33.60 33.35 33.48 103,067 -0.21(-0.63%)
Aug 11, 2014 33.74 33.85 33.64 33.69 52,960 +0.11(+0.32%)
Aug 08, 2014 33.33 33.57 33.22 33.58 60,898 +0.40(+1.20%)
Aug 07, 2014 33.63 33.63 33.07 33.18 236,769 -0.30(-0.89%)
Aug 06, 2014 33.26 33.71 33.26 33.48 105,756 +0.04(+0.13%)
Aug 05, 2014 33.86 33.92 33.30 33.44 146,110 -0.59(-1.73%)
Aug 04, 2014 33.64 34.07 33.50 34.03 155,947 +0.49(+1.45%)
Aug 01, 2014 33.63 33.80 33.36 33.54 899,685 -0.20(-0.60%)
Jul 31, 2014 34.29 34.29 33.73 33.74 550,179 -0.68(-1.98%)
Jul 30, 2014 34.74 34.82 34.23 34.42 87,094 -0.30(-0.88%)
Jul 29, 2014 34.88 34.93 34.71 34.73 42,170 -0.20(-0.56%)
Jul 28, 2014 34.96 35.03 34.69 34.93 55,726 -0.04(-0.10%)
Jul 25, 2014 35.15 35.16 34.91 34.96 133,144 -0.29(-0.82%)
Jul 24, 2014 35.21 35.30 35.14 35.25 205,511 +0.07(+0.21%)
Jul 23, 2014 35.09 35.19 34.99 35.18 58,944 +0.17(+0.48%)
Jul 22, 2014 34.90 35.08 34.90 35.01 42,323 +0.31(+0.90%)
Jul 21, 2014 34.52 34.74 34.48 34.70 304,541 -0.04(-0.13%)
Jul 18, 2014 34.66 34.79 34.53 34.74 80,895 +0.18(+0.53%)
Jul 17, 2014 35.00 35.05 34.50 34.56 126,837 -0.49(-1.41%)
Jul 16, 2014 34.75 35.10 34.69 35.06 167,974 +0.42(+1.22%)
Jul 15, 2014 34.81 34.81 34.45 34.64 813,590 -0.19(-0.54%)
Jul 14, 2014 34.72 34.84 34.70 34.82 245,248 +0.26(+0.76%)
Jul 11, 2014 34.74 34.74 34.47 34.56 88,136 -0.16(-0.46%)
Jul 10, 2014 34.70 34.82 34.58 34.72 168,517 -0.35(-0.99%)
Jul 09, 2014 34.95 35.10 34.86 35.07 98,625 +0.18(+0.52%)
Jul 08, 2014 34.88 34.95 34.76 34.89 143,263 -0.14(-0.39%)
Jul 07, 2014 35.15 35.15 34.96 35.03 112,770 -0.32(-0.90%)
Jul 03, 2014 35.25 35.35 35.35 35.35 38,570 +0.08(+0.23%)
Jul 02, 2014 35.35 35.40 35.17 35.27 596,294 -0.03(-0.08%)
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.