Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.32 28.46 28.46 28.46 76,830 +0.22(+0.77%)
Dec 30, 2013 28.31 28.45 28.21 28.25 85,650 -0.10(-0.35%)
Dec 27, 2013 28.40 28.52 28.27 28.35 321,927 +0.07(+0.26%)
Dec 26, 2013 28.08 28.29 28.08 28.27 75,320 +0.20(+0.70%)
Dec 24, 2013 27.94 28.12 27.87 28.08 71,948 +0.18(+0.64%)
Dec 23, 2013 28.04 28.20 27.86 27.90 156,965 +0.14(+0.50%)
Dec 20, 2013 27.72 27.86 27.71 27.76 97,095 +0.05(+0.17%)
Dec 19, 2013 27.60 27.74 27.51 27.71 123,282 +0.09(+0.31%)
Dec 18, 2013 27.32 27.65 27.20 27.63 131,586 +0.33(+1.21%)
Dec 17, 2013 27.40 27.44 27.20 27.30 126,698 -0.14(-0.50%)
Dec 16, 2013 27.40 27.53 27.30 27.43 91,009 +0.20(+0.74%)
Dec 13, 2013 27.24 27.25 27.08 27.23 58,312 -0.01(-0.02%)
Dec 12, 2013 27.30 27.36 27.09 27.24 120,007 +0.00(+0.00%)
Dec 11, 2013 27.64 27.66 27.21 27.24 103,979 -0.37(-1.34%)
Dec 10, 2013 27.62 27.72 27.58 27.61 122,328 -0.05(-0.16%)
Dec 09, 2013 27.71 27.73 27.57 27.66 63,520 +0.03(+0.09%)
Dec 06, 2013 27.66 27.68 27.54 27.63 197,168 +0.23(+0.83%)
Dec 05, 2013 27.42 27.52 27.36 27.40 75,084 -0.16(-0.57%)
Dec 04, 2013 27.48 27.62 27.32 27.56 104,957 -0.09(-0.33%)
Dec 03, 2013 27.49 27.73 27.49 27.65 263,373 +0.05(+0.16%)
Dec 02, 2013 27.60 27.78 27.55 27.60 196,713 -0.09(-0.33%)
Nov 29, 2013 27.70 27.90 27.67 27.70 125,546 -0.03(-0.12%)
Nov 27, 2013 27.85 27.95 27.63 27.73 156,116 -0.16(-0.58%)
Nov 26, 2013 27.92 28.01 27.85 27.89 99,935 -0.15(-0.53%)
Nov 25, 2013 28.26 28.26 27.96 28.04 173,248 -0.27(-0.96%)
Nov 22, 2013 28.25 28.31 28.07 28.31 94,330 +0.20(+0.69%)
Nov 21, 2013 27.93 28.20 27.93 28.12 154,556 +0.17(+0.60%)
Nov 20, 2013 28.21 28.21 27.89 27.95 96,314 -0.12(-0.42%)
Nov 19, 2013 27.99 28.16 27.90 28.07 86,284 +0.05(+0.19%)
Nov 18, 2013 28.21 28.25 27.95 28.01 95,459 -0.14(-0.48%)
Nov 15, 2013 27.96 28.16 27.91 28.15 185,586 +0.30(+1.07%)
Nov 14, 2013 27.59 27.88 27.59 27.85 216,222 +0.34(+1.23%)
Nov 12, 2013 27.76 27.76 27.44 27.51 164,193 -0.23(-0.84%)
Nov 11, 2013 27.73 27.83 27.70 27.75 63,646 +0.06(+0.21%)
Nov 08, 2013 27.36 27.73 27.36 27.69 397,653 +0.23(+0.85%)
Nov 07, 2013 27.84 27.96 27.41 27.45 1,625,580 -0.42(-1.49%)
Nov 06, 2013 27.98 28.02 27.78 27.87 2,281,045 +0.11(+0.40%)
Nov 05, 2013 27.77 27.88 27.70 27.76 86,333 -0.18(-0.65%)
Nov 04, 2013 27.71 27.96 27.71 27.94 58,641 +0.23(+0.82%)
Nov 01, 2013 27.81 27.81 27.46 27.71 143,589 -0.11(-0.40%)
Oct 31, 2013 27.77 28.03 27.72 27.83 316,873 -0.06(-0.21%)
Oct 30, 2013 28.03 28.15 27.74 27.88 202,946 -0.13(-0.46%)
Oct 29, 2013 27.96 28.03 27.88 28.01 167,240 +0.23(+0.84%)
Oct 28, 2013 27.77 27.85 27.64 27.78 209,606 +0.02(+0.07%)
Oct 25, 2013 27.70 27.80 27.61 27.76 145,461 +0.18(+0.66%)
Oct 24, 2013 27.56 27.62 27.40 27.58 150,226 +0.14(+0.50%)
Oct 23, 2013 27.68 27.68 27.36 27.44 313,218 -0.35(-1.26%)
Oct 22, 2013 27.75 27.91 27.70 27.79 87,677 +0.18(+0.64%)
Oct 21, 2013 27.58 27.74 27.58 27.62 139,134 -0.05(-0.16%)
Oct 18, 2013 27.61 27.70 27.53 27.66 91,924 +0.21(+0.76%)
Oct 17, 2013 27.30 27.49 27.28 27.45 105,230 +0.13(+0.48%)
Oct 16, 2013 27.17 27.39 27.17 27.32 256,234 +0.27(+0.99%)
Oct 15, 2013 27.13 27.14 26.97 27.06 50,398 -0.08(-0.31%)
Oct 14, 2013 26.77 27.17 26.77 27.14 51,632 +0.20(+0.75%)
Oct 11, 2013 26.65 26.99 26.65 26.94 64,125 +0.20(+0.75%)
Oct 10, 2013 26.43 26.77 26.43 26.74 168,020 +0.44(+1.66%)
Oct 09, 2013 26.35 26.43 26.17 26.30 264,739 -0.04(-0.15%)
Oct 08, 2013 26.58 26.64 26.34 26.34 73,528 -0.27(-1.00%)
Oct 07, 2013 26.49 26.75 26.49 26.61 88,019 -0.21(-0.80%)
Oct 04, 2013 26.64 26.86 26.58 26.82 63,363 +0.20(+0.76%)
Oct 03, 2013 26.76 26.76 26.52 26.62 128,704 -0.20(-0.73%)
Oct 02, 2013 26.71 26.85 26.57 26.82 113,865 +0.06(+0.24%)
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.