Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.55 24.61 24.39 24.54 327,710 +0.04(+0.15%)
Jan 30, 2017 24.81 24.81 24.46 24.50 164,370 -0.45(-1.80%)
Jan 27, 2017 25.05 25.06 24.89 24.95 74,662 -0.23(-0.92%)
Jan 26, 2017 25.28 25.32 25.13 25.18 116,316 -0.07(-0.29%)
Jan 25, 2017 25.15 25.36 25.15 25.25 466,920 +0.12(+0.46%)
Jan 24, 2017 24.92 25.22 24.92 25.14 169,396 +0.24(+0.96%)
Jan 23, 2017 25.02 25.02 24.77 24.90 202,910 -0.17(-0.69%)
Jan 20, 2017 25.09 25.22 25.01 25.07 296,909 +0.12(+0.49%)
Jan 19, 2017 25.10 25.10 24.85 24.95 98,633 -0.19(-0.75%)
Jan 18, 2017 25.20 25.25 25.07 25.14 110,789 -0.14(-0.54%)
Jan 17, 2017 25.16 25.35 25.16 25.28 155,700 +0.08(+0.32%)
Jan 13, 2017 25.20 25.20 25.20 0 +0.00(+0.00%)
Jan 12, 2017 25.41 25.41 25.14 25.20 206,827 -0.04(-0.17%)
Jan 11, 2017 24.96 25.25 24.96 25.24 187,228 +0.31(+1.25%)
Jan 10, 2017 25.09 25.18 24.93 24.93 242,860 -0.20(-0.81%)
Jan 09, 2017 25.24 25.26 25.10 25.13 2,834,241 -0.34(-1.34%)
Jan 06, 2017 25.51 25.53 25.37 25.47 93,527 -0.07(-0.28%)
Jan 05, 2017 25.53 25.65 25.46 25.54 382,283 +0.04(+0.14%)
Jan 04, 2017 25.54 25.57 25.41 25.51 354,089 +0.01(+0.03%)
Jan 03, 2017 25.38 25.62 25.25 25.50 360,673 +0.30(+1.21%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.01(-0.03%)
Dec 29, 2016 25.23 25.28 25.16 25.20 160,001 +0.04(+0.14%)
Dec 28, 2016 25.41 25.45 25.16 25.17 234,522 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.34 25.38 90,678 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.24 25.37 25.20 25.31 219,074 +0.03(+0.12%)
Dec 21, 2016 25.33 25.36 25.23 25.28 138,929 +0.06(+0.23%)
Dec 20, 2016 25.35 25.38 25.19 25.23 468,842 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.21 25.22 117,081 -0.14(-0.54%)
Dec 16, 2016 25.32 25.40 25.24 25.35 126,763 +0.21(+0.82%)
Dec 15, 2016 25.02 25.25 24.88 25.15 969,560 -0.01(-0.03%)
Dec 14, 2016 25.64 25.65 25.11 25.15 218,419 -0.54(-2.11%)
Dec 13, 2016 25.60 25.83 25.38 25.70 702,967 +0.36(+1.41%)
Dec 12, 2016 25.64 25.72 25.28 25.34 475,831 +0.21(+0.82%)
Dec 09, 2016 25.09 25.17 25.00 25.13 836,714 +0.07(+0.29%)
Dec 08, 2016 25.02 25.09 24.83 25.06 331,585 +0.06(+0.23%)
Dec 07, 2016 24.75 25.01 24.75 25.00 1,335,270 +0.23(+0.92%)
Dec 06, 2016 24.64 24.83 24.54 24.78 204,940 +0.00(+0.00%)
Dec 05, 2016 24.78 24.91 24.68 24.78 200,316 +0.15(+0.61%)
Dec 02, 2016 24.49 24.69 24.45 24.63 874,314 +0.08(+0.32%)
Dec 01, 2016 24.83 24.93 24.52 24.55 352,584 +0.13(+0.55%)
Nov 30, 2016 24.02 24.58 24.02 24.41 651,845 +1.03(+4.40%)
Nov 29, 2016 23.30 23.45 23.13 23.38 276,743 -0.21(-0.88%)
Nov 28, 2016 23.92 23.93 23.58 23.59 193,037 -0.30(-1.26%)
Nov 25, 2016 23.97 23.98 23.83 23.89 42,548 -0.12(-0.51%)
Nov 23, 2016 24.01 24.01 24.01 0 +0.01(+0.06%)
Nov 22, 2016 23.99 24.08 23.77 24.00 133,883 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,933,487 +0.59(+2.54%)
Nov 18, 2016 23.29 23.46 23.27 23.35 77,519 +0.02(+0.09%)
Nov 17, 2016 23.57 23.74 23.30 23.33 125,037 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.36 23.41 69,831 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.58 200,942 +0.61(+2.67%)
Nov 14, 2016 22.88 22.99 22.65 22.97 434,233 +0.00(+0.00%)
Nov 11, 2016 23.25 23.27 22.80 22.97 118,657 -0.49(-2.10%)
Nov 10, 2016 23.52 23.64 23.34 23.46 266,696 -0.04(-0.18%)
Nov 09, 2016 23.07 23.65 22.97 23.50 231,582 +0.22(+0.95%)
Nov 08, 2016 23.11 23.41 23.08 23.28 500,641 +0.08(+0.34%)
Nov 07, 2016 23.14 23.20 23.06 23.20 3,591,820 +0.46(+2.01%)
Nov 04, 2016 22.83 22.91 22.64 22.75 104,383 -0.12(-0.53%)
Nov 03, 2016 22.90 22.95 22.73 22.87 1,555,674 +0.05(+0.22%)
Nov 02, 2016 22.98 23.00 22.67 22.82 270,767 -0.31(-1.33%)
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.