Global Energy Ishares ETF (NY: IXC )

39.56 +1.14 (+2.97%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.81 28.81 27.67 27.72 615,919 -2.06(-6.92%)
Nov 26, 2014 29.91 29.78 29.78 29.78 180,039 -0.20(-0.65%)
Nov 25, 2014 30.39 30.48 29.92 29.97 395,137 -0.38(-1.24%)
Nov 24, 2014 30.53 30.60 30.24 30.35 189,131 -0.18(-0.59%)
Nov 21, 2014 30.56 30.77 30.41 30.53 324,129 +0.49(+1.64%)
Nov 20, 2014 29.71 30.10 29.71 30.04 151,252 +0.33(+1.10%)
Nov 19, 2014 29.73 29.82 29.42 29.71 43,224 +0.04(+0.15%)
Nov 18, 2014 29.66 29.81 29.52 29.67 119,774 +0.11(+0.37%)
Nov 17, 2014 29.52 29.69 29.44 29.56 107,515 -0.14(-0.46%)
Nov 14, 2014 29.55 29.73 29.43 29.70 159,140 +0.25(+0.84%)
Nov 13, 2014 29.73 29.76 29.13 29.45 227,463 -0.41(-1.39%)
Nov 12, 2014 29.93 30.16 29.79 29.87 278,939 -0.27(-0.89%)
Nov 11, 2014 30.01 30.17 29.78 30.13 131,110 +0.07(+0.24%)
Nov 10, 2014 30.43 30.56 30.00 30.06 194,871 -0.14(-0.46%)
Nov 07, 2014 29.87 30.33 29.87 30.20 289,822 +0.40(+1.34%)
Nov 06, 2014 29.58 29.83 29.37 29.80 346,735 +0.20(+0.66%)
Nov 05, 2014 29.38 29.66 29.20 29.60 155,089 +0.41(+1.39%)
Nov 04, 2014 29.47 29.47 28.99 29.20 222,719 -0.52(-1.76%)
Nov 03, 2014 30.32 30.42 29.70 29.72 354,861 -0.63(-2.08%)
Oct 31, 2014 29.98 30.39 29.74 30.35 473,593 +0.44(+1.48%)
Oct 30, 2014 29.84 30.00 29.60 29.91 132,232 -0.04(-0.12%)
Oct 29, 2014 30.32 30.41 29.75 29.95 167,004 +0.01(+0.05%)
Oct 28, 2014 29.60 30.00 29.49 29.93 172,960 +0.57(+1.95%)
Oct 27, 2014 29.52 29.87 29.87 29.36 152,021 -0.52(-1.73%)
Oct 24, 2014 29.95 29.95 29.60 29.87 176,448 -0.04(-0.12%)
Oct 23, 2014 29.76 30.15 29.69 29.91 105,610 +0.50(+1.70%)
Oct 22, 2014 29.92 30.05 29.39 29.41 287,566 -0.54(-1.79%)
Oct 21, 2014 29.49 29.99 29.49 29.95 300,469 +0.75(+2.59%)
Oct 20, 2014 28.86 29.19 28.86 29.19 412,192 +0.06(+0.20%)
Oct 17, 2014 29.26 29.52 28.91 29.13 455,246 +0.44(+1.54%)
Oct 16, 2014 27.80 28.93 27.75 28.69 1,085,859 +0.17(+0.61%)
Oct 15, 2014 28.54 28.56 27.66 28.52 529,067 -0.02(-0.08%)
Oct 14, 2014 28.98 29.18 28.41 28.54 1,633,398 -0.36(-1.26%)
Oct 13, 2014 29.47 29.76 28.86 28.90 386,811 -0.44(-1.48%)
Oct 10, 2014 29.67 29.93 29.20 29.34 538,713 -0.56(-1.87%)
Oct 09, 2014 30.67 30.74 29.84 29.89 376,875 -1.03(-3.33%)
Oct 08, 2014 30.58 30.95 30.13 30.93 515,046 +0.31(+1.02%)
Oct 07, 2014 30.93 31.13 30.61 30.61 221,216 -0.44(-1.43%)
Oct 06, 2014 31.04 31.23 30.83 31.06 152,510 +0.18(+0.59%)
Oct 03, 2014 31.04 31.13 30.64 30.87 259,977 -0.12(-0.40%)
Oct 02, 2014 31.09 31.22 30.50 31.00 282,050 -0.26(-0.84%)
Oct 01, 2014 31.69 31.81 31.13 31.26 849,176 -0.57(-1.78%)
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%)
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.