Global Energy Ishares ETF (NY: IXC )

27.24 USD +0.06 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.93 35.72 34.70 35.38 475,252 +0.20(+0.57%)
Jan 29, 2015 35.36 35.41 34.59 35.18 249,293 -0.10(-0.28%)
Jan 28, 2015 36.54 36.56 35.23 35.28 291,834 -1.35(-3.69%)
Jan 27, 2015 36.36 36.70 36.25 36.63 421,915 +0.04(+0.11%)
Jan 26, 2015 36.24 36.70 35.96 36.59 342,397 +0.50(+1.39%)
Jan 23, 2015 36.25 36.52 36.01 36.09 209,520 -0.33(-0.91%)
Jan 22, 2015 36.39 36.49 35.88 36.42 310,545 +0.33(+0.91%)
Jan 21, 2015 35.61 36.15 35.59 36.09 329,213 +0.66(+1.86%)
Jan 20, 2015 35.45 35.58 35.00 35.43 252,767 -0.15(-0.42%)
Jan 16, 2015 34.56 35.58 34.56 35.58 245,397 +1.16(+3.37%)
Jan 15, 2015 35.05 35.06 34.37 34.42 267,968 -0.21(-0.61%)
Jan 14, 2015 34.26 34.68 33.82 34.63 243,544 -0.05(-0.14%)
Jan 13, 2015 34.96 35.16 34.34 34.68 677,894 -0.11(-0.32%)
Jan 12, 2015 35.36 35.36 34.57 34.79 267,707 -0.91(-2.55%)
Jan 09, 2015 36.12 36.12 35.44 35.70 441,675 -0.32(-0.89%)
Jan 08, 2015 35.62 36.09 35.50 36.02 192,040 +0.75(+2.13%)
Jan 07, 2015 35.47 35.71 35.12 35.27 378,123 +0.10(+0.28%)
Jan 06, 2015 35.52 35.85 34.93 35.17 325,275 -0.41(-1.15%)
Jan 05, 2015 36.64 36.64 35.50 35.58 414,039 -1.63(-4.38%)
Jan 02, 2015 37.15 37.28 36.85 37.21 86,146 +0.02(+0.05%)
Dec 31, 2014 37.45 37.19 37.19 37.19 247,000 -0.26(-0.69%)
Dec 30, 2014 37.65 37.68 37.26 37.45 375,913 -0.28(-0.74%)
Dec 29, 2014 37.80 38.04 37.64 37.73 191,579 +0.03(+0.08%)
Dec 26, 2014 37.90 38.02 37.55 37.70 521,671 -0.14(-0.37%)
Dec 24, 2014 37.88 37.84 37.84 37.84 387,500 -0.16(-0.42%)
Dec 23, 2014 37.67 38.05 37.50 38.00 330,125 +0.39(+1.04%)
Dec 22, 2014 37.97 37.97 37.23 37.61 494,859 -0.35(-0.92%)
Dec 19, 2014 37.22 37.96 36.81 37.96 619,394 +0.57(+1.52%)
Dec 18, 2014 37.77 37.99 36.60 37.39 452,644 +0.75(+2.05%)
Dec 17, 2014 35.38 36.99 35.30 36.64 816,286 +1.48(+4.21%)
Dec 16, 2014 34.64 36.01 34.34 35.16 683,358 +0.57(+1.65%)
Dec 15, 2014 35.18 35.65 34.46 34.59 279,916 -0.48(-1.37%)
Dec 12, 2014 35.59 35.75 35.05 35.07 395,099 -0.76(-2.12%)
Dec 11, 2014 35.93 36.58 35.77 35.83 494,088 -0.13(-0.36%)
Dec 10, 2014 36.64 36.64 35.76 35.96 341,834 -1.14(-3.07%)
Dec 09, 2014 36.76 37.29 36.50 37.10 258,339 +0.16(+0.43%)
Dec 08, 2014 37.88 37.97 36.81 36.94 418,601 -1.39(-3.63%)
Dec 05, 2014 38.64 38.69 38.24 38.33 315,439 -0.43(-1.11%)
Dec 04, 2014 39.00 39.00 38.52 38.76 348,115 -0.38(-0.97%)
Dec 03, 2014 38.91 39.39 38.80 39.14 417,268 +0.32(+0.82%)
Dec 02, 2014 38.32 39.11 38.18 38.82 283,811 +0.53(+1.38%)
Dec 01, 2014 38.01 38.33 37.67 38.29 422,566 +0.11(+0.29%)
Nov 28, 2014 39.69 39.69 38.11 38.18 447,127 -2.84(-6.92%)
Nov 26, 2014 41.20 41.02 41.02 41.02 130,700 -0.27(-0.65%)
Nov 25, 2014 41.86 41.98 41.21 41.29 286,850 -0.52(-1.24%)
Nov 24, 2014 42.06 42.15 41.66 41.81 137,300 -0.25(-0.59%)
Nov 21, 2014 42.10 42.38 41.89 42.06 235,302 +0.68(+1.64%)
Nov 20, 2014 40.92 41.46 40.92 41.38 109,802 +0.45(+1.10%)
Nov 19, 2014 40.95 41.07 40.52 40.93 31,379 +0.06(+0.15%)
Nov 18, 2014 40.85 41.06 40.66 40.87 86,950 +0.15(+0.37%)
Nov 17, 2014 40.66 40.90 40.55 40.72 78,051 -0.19(-0.46%)
Nov 14, 2014 40.71 40.95 40.54 40.91 115,528 +0.34(+0.84%)
Nov 13, 2014 40.96 40.99 40.12 40.57 165,127 -0.57(-1.39%)
Nov 12, 2014 41.23 41.54 41.03 41.14 202,496 -0.37(-0.89%)
Nov 11, 2014 41.34 41.56 41.02 41.51 95,180 +0.10(+0.24%)
Nov 10, 2014 41.92 42.10 41.33 41.41 141,467 -0.19(-0.46%)
Nov 07, 2014 41.14 41.78 41.14 41.60 210,397 +0.55(+1.34%)
Nov 06, 2014 40.75 41.09 40.46 41.05 251,713 +0.27(+0.66%)
Nov 05, 2014 40.47 40.86 40.23 40.78 112,587 +0.56(+1.39%)
Nov 04, 2014 40.59 40.60 39.93 40.22 161,683 -0.72(-1.76%)
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.