Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.62 24.15 23.46 23.92 702,905 +0.14(+0.57%)
Jan 29, 2015 23.91 23.94 23.39 23.79 368,708 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.82 23.85 431,627 -0.91(-3.69%)
Jan 27, 2015 24.58 24.81 24.51 24.77 624,019 +0.03(+0.11%)
Jan 26, 2015 24.50 24.81 24.31 24.74 506,410 +0.34(+1.39%)
Jan 23, 2015 24.51 24.69 24.35 24.40 309,883 -0.22(-0.91%)
Jan 22, 2015 24.60 24.67 24.26 24.62 459,301 +0.22(+0.91%)
Jan 21, 2015 24.08 24.44 24.06 24.40 486,911 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.66 23.96 373,846 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,946 +0.78(+3.37%)
Jan 15, 2015 23.70 23.70 23.24 23.27 396,329 -0.14(-0.61%)
Jan 14, 2015 23.16 23.45 22.87 23.41 360,205 -0.03(-0.14%)
Jan 13, 2015 23.64 23.77 23.22 23.45 1,002,616 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.37 23.52 395,943 -0.62(-2.55%)
Jan 09, 2015 24.42 24.42 23.96 24.14 653,244 -0.22(-0.89%)
Jan 08, 2015 24.08 24.40 24.00 24.35 284,030 +0.51(+2.13%)
Jan 07, 2015 23.98 24.14 23.75 23.85 559,250 +0.07(+0.28%)
Jan 06, 2015 24.02 24.24 23.62 23.78 481,087 -0.28(-1.15%)
Jan 05, 2015 24.77 24.77 24.00 24.06 612,370 -1.10(-4.38%)
Jan 02, 2015 25.12 25.21 24.91 25.16 127,411 +0.01(+0.05%)
Dec 31, 2014 25.32 25.15 25.15 25.15 365,317 -0.18(-0.69%)
Dec 30, 2014 25.46 25.48 25.19 25.32 555,981 -0.19(-0.74%)
Dec 29, 2014 25.56 25.72 25.45 25.51 283,348 +0.02(+0.08%)
Dec 26, 2014 25.63 25.71 25.39 25.49 771,559 -0.09(-0.37%)
Dec 24, 2014 25.61 25.58 25.58 25.58 573,118 -0.11(-0.42%)
Dec 23, 2014 25.47 25.73 25.35 25.69 488,260 +0.26(+1.04%)
Dec 22, 2014 25.67 25.67 25.17 25.43 731,904 -0.24(-0.92%)
Dec 19, 2014 25.17 25.67 24.89 25.67 916,093 +0.74(+2.97%)
Dec 18, 2014 25.18 25.32 24.40 24.92 679,023 +0.50(+2.05%)
Dec 17, 2014 23.58 24.66 23.53 24.42 1,224,533 +0.99(+4.21%)
Dec 16, 2014 23.09 24.00 22.89 23.44 1,025,124 +0.38(+1.65%)
Dec 15, 2014 23.45 23.76 22.97 23.06 419,909 -0.32(-1.37%)
Dec 12, 2014 23.72 23.83 23.36 23.38 592,698 -0.51(-2.12%)
Dec 11, 2014 23.95 24.38 23.85 23.88 741,194 -0.09(-0.36%)
Dec 10, 2014 24.42 24.42 23.84 23.97 512,794 -0.76(-3.07%)
Dec 09, 2014 24.50 24.86 24.33 24.73 387,541 +0.11(+0.43%)
Dec 08, 2014 25.25 25.31 24.54 24.62 627,954 -0.93(-3.63%)
Dec 05, 2014 25.76 25.79 25.49 25.55 473,198 -0.29(-1.11%)
Dec 04, 2014 26.00 26.00 25.68 25.84 522,216 -0.25(-0.97%)
Dec 03, 2014 25.94 26.26 25.86 26.09 625,955 +0.21(+0.82%)
Dec 02, 2014 25.54 26.07 25.45 25.88 425,752 +0.35(+1.38%)
Dec 01, 2014 25.34 25.55 25.11 25.52 633,902 +0.07(+0.29%)
Nov 28, 2014 26.46 26.46 25.40 25.45 670,747 -1.89(-6.92%)
Nov 26, 2014 27.46 27.34 27.34 27.34 196,066 -0.18(-0.65%)
Nov 25, 2014 27.90 27.98 27.47 27.52 430,311 -0.35(-1.24%)
Nov 24, 2014 28.04 28.10 27.77 27.87 205,967 -0.17(-0.59%)
Nov 21, 2014 28.06 28.25 27.92 28.04 352,982 +0.45(+1.64%)
Nov 20, 2014 27.28 27.64 27.28 27.58 164,716 +0.30(+1.10%)
Nov 19, 2014 27.30 27.38 27.01 27.28 47,072 +0.04(+0.15%)
Nov 18, 2014 27.23 27.37 27.10 27.24 130,436 +0.10(+0.37%)
Nov 17, 2014 27.10 27.26 27.03 27.14 117,086 -0.13(-0.46%)
Nov 14, 2014 27.14 27.30 27.02 27.27 173,306 +0.23(+0.84%)
Nov 13, 2014 27.30 27.32 26.74 27.04 247,711 -0.38(-1.39%)
Nov 12, 2014 27.48 27.69 27.35 27.42 303,769 -0.25(-0.89%)
Nov 11, 2014 27.56 27.70 27.34 27.67 142,782 +0.07(+0.24%)
Nov 10, 2014 27.94 28.06 27.55 27.60 212,218 -0.13(-0.46%)
Nov 07, 2014 27.42 27.85 27.42 27.73 315,622 +0.37(+1.34%)
Nov 06, 2014 27.16 27.39 26.97 27.36 377,601 +0.18(+0.66%)
Nov 05, 2014 26.98 27.24 26.82 27.18 168,894 +0.37(+1.39%)
Nov 04, 2014 27.06 27.06 26.62 26.81 242,545 -0.48(-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.