Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.25 23.32 23.08 23.12 281,358 -0.25(-1.07%)
Oct 28, 2016 23.47 23.66 23.27 23.37 162,278 -0.15(-0.64%)
Oct 27, 2016 23.62 23.69 23.51 23.52 187,831 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.24 23.50 2,586,516 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,372 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.45 23.67 258,334 -0.04(-0.15%)
Oct 21, 2016 23.64 23.74 23.57 23.70 40,627 -0.12(-0.51%)
Oct 20, 2016 23.77 23.90 23.62 23.82 135,246 +0.01(+0.06%)
Oct 19, 2016 23.71 23.97 23.68 23.81 138,715 +0.25(+1.06%)
Oct 18, 2016 23.66 23.70 23.47 23.56 221,157 +0.16(+0.67%)
Oct 17, 2016 23.44 23.55 23.31 23.40 163,750 -0.11(-0.49%)
Oct 14, 2016 23.72 23.82 23.50 23.52 189,089 -0.04(-0.15%)
Oct 13, 2016 23.42 23.67 23.28 23.55 114,214 -0.10(-0.42%)
Oct 12, 2016 23.75 23.75 23.50 23.65 191,596 -0.07(-0.30%)
Oct 11, 2016 24.02 24.02 23.60 23.72 257,332 -0.34(-1.40%)
Oct 10, 2016 23.87 24.14 23.87 24.06 141,382 +0.38(+1.60%)
Oct 07, 2016 23.78 23.84 23.57 23.68 167,845 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.59 23.74 464,372 +0.00(+0.00%)
Oct 05, 2016 23.63 23.82 23.58 23.74 1,560,322 +0.39(+1.65%)
Oct 04, 2016 23.56 23.60 23.26 23.35 312,546 -0.14(-0.58%)
Oct 03, 2016 23.52 23.56 23.32 23.49 145,077 +0.01(+0.03%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,558 +0.26(+1.11%)
Sep 29, 2016 23.28 23.49 23.06 23.22 241,718 +0.10(+0.43%)
Sep 28, 2016 22.35 23.15 22.21 23.12 1,157,603 +0.89(+3.98%)
Sep 27, 2016 22.20 22.28 22.03 22.24 546,282 -0.13(-0.57%)
Sep 26, 2016 22.48 22.63 22.35 22.37 325,781 -0.16(-0.70%)
Sep 23, 2016 22.72 22.85 22.42 22.52 125,406 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.82 465,965 +0.19(+0.85%)
Sep 21, 2016 22.37 22.63 22.34 22.62 147,622 +0.47(+2.13%)
Sep 20, 2016 22.35 22.40 22.15 22.15 2,778,877 -0.21(-0.93%)
Sep 19, 2016 22.52 22.59 22.36 22.36 42,315 +0.04(+0.19%)
Sep 16, 2016 22.27 22.37 22.21 22.32 85,092 -0.24(-1.08%)
Sep 15, 2016 22.35 22.66 22.31 22.56 61,425 +0.24(+1.09%)
Sep 14, 2016 22.52 22.72 22.26 22.32 124,479 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.50 22.56 105,495 -0.74(-3.19%)
Sep 12, 2016 22.92 23.36 22.86 23.30 115,155 +0.18(+0.78%)
Sep 09, 2016 23.56 23.56 23.12 23.12 122,938 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,799 +0.37(+1.59%)
Sep 07, 2016 23.45 23.53 23.37 23.43 352,661 +0.06(+0.24%)
Sep 06, 2016 23.12 23.40 23.08 23.37 837,455 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,649 +0.29(+1.29%)
Sep 01, 2016 22.72 22.76 22.58 22.76 152,962 -0.04(-0.16%)
Aug 31, 2016 22.98 23.05 22.68 22.80 127,557 -0.34(-1.45%)
Aug 30, 2016 23.25 23.32 23.07 23.13 61,998 -0.07(-0.31%)
Aug 29, 2016 23.03 23.23 23.01 23.20 59,232 +0.14(+0.59%)
Aug 26, 2016 23.19 23.46 23.00 23.07 100,214 -0.09(-0.40%)
Aug 25, 2016 23.22 23.25 23.08 23.16 118,925 -0.04(-0.18%)
Aug 24, 2016 23.22 23.34 23.15 23.20 48,432 -0.11(-0.46%)
Aug 23, 2016 23.19 23.39 23.19 23.31 118,214 +0.07(+0.31%)
Aug 22, 2016 23.23 23.32 23.09 23.24 157,331 -0.24(-1.01%)
Aug 19, 2016 23.53 23.54 23.41 23.47 138,340 -0.22(-0.94%)
Aug 18, 2016 23.37 23.70 23.37 23.70 170,149 +0.35(+1.50%)
Aug 17, 2016 23.26 23.36 23.12 23.35 102,534 +0.07(+0.31%)
Aug 16, 2016 23.17 23.35 23.10 23.27 72,974 +0.10(+0.43%)
Aug 15, 2016 23.14 23.25 23.13 23.17 120,582 +0.15(+0.65%)
Aug 12, 2016 22.96 23.09 22.94 23.02 272,477 +0.13(+0.56%)
Aug 11, 2016 22.60 23.00 22.60 22.90 209,445 +0.31(+1.36%)
Aug 10, 2016 22.79 22.86 22.55 22.59 102,187 -0.19(-0.82%)
Aug 09, 2016 22.86 22.97 22.70 22.77 102,835 -0.04(-0.19%)
Aug 08, 2016 22.63 22.90 22.63 22.82 192,063 +0.24(+1.04%)
Aug 05, 2016 22.42 22.59 22.38 22.58 429,861 +0.19(+0.86%)
Aug 04, 2016 22.42 22.51 22.27 22.39 1,691,750 +0.06(+0.26%)
Aug 03, 2016 22.02 22.34 21.98 22.33 117,997 +0.30(+1.36%)
Aug 02, 2016 22.10 22.15 21.75 22.03 247,521 +0.08(+0.36%)
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.