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 (%)
Jun 30, 2015 24.29 24.32 23.96 24.12 448,195 +0.01(+0.03%)
Jun 29, 2015 24.27 24.40 24.07 24.11 357,185 -0.53(-2.15%)
Jun 26, 2015 24.61 24.65 24.48 24.64 2,194,050 -0.02(-0.08%)
Jun 25, 2015 24.89 24.99 24.65 24.66 296,721 -0.22(-0.89%)
Jun 24, 2015 24.90 25.10 24.88 24.88 299,989 -0.04(-0.15%)
Jun 23, 2015 24.84 24.96 24.79 24.92 296,460 +0.04(+0.16%)
Jun 22, 2015 24.88 24.91 24.71 24.88 919,599 +0.34(+1.38%)
Jun 19, 2015 24.71 24.73 24.54 24.54 92,466 -0.20(-0.80%)
Jun 18, 2015 24.78 24.92 24.70 24.73 142,881 +0.01(+0.06%)
Jun 17, 2015 24.77 24.84 24.54 24.72 119,888 +0.08(+0.31%)
Jun 16, 2015 24.47 24.68 24.42 24.64 238,618 +0.11(+0.43%)
Jun 15, 2015 24.46 24.57 24.38 24.54 145,121 -0.14(-0.58%)
Jun 12, 2015 24.73 24.82 24.60 24.68 469,338 -0.29(-1.14%)
Jun 11, 2015 25.13 25.13 24.92 24.96 279,043 -0.03(-0.14%)
Jun 10, 2015 25.00 25.09 24.92 25.00 138,568 +0.36(+1.46%)
Jun 09, 2015 24.69 24.79 24.60 24.64 440,906 +0.06(+0.25%)
Jun 08, 2015 24.71 24.74 24.54 24.58 117,042 -0.15(-0.60%)
Jun 05, 2015 24.48 24.87 24.48 24.73 223,854 +0.10(+0.39%)
Jun 04, 2015 24.90 24.90 24.61 24.63 191,798 -0.41(-1.65%)
Jun 03, 2015 25.12 25.26 25.02 25.05 89,667 -0.08(-0.32%)
Jun 02, 2015 25.01 25.27 24.97 25.13 172,329 +0.22(+0.90%)
Jun 01, 2015 25.06 25.06 24.84 24.90 100,777 -0.16(-0.65%)
May 29, 2015 25.10 25.18 24.96 25.07 1,127,619 -0.04(-0.16%)
May 28, 2015 25.13 25.18 24.92 25.11 107,969 -0.12(-0.48%)
May 27, 2015 25.18 25.29 25.05 25.23 113,638 +0.02(+0.08%)
May 26, 2015 25.48 25.48 25.12 25.21 1,095,218 -0.48(-1.88%)
May 22, 2015 25.79 25.69 25.69 25.69 84,032 -0.17(-0.66%)
May 21, 2015 25.75 25.91 25.72 25.86 126,260 +0.27(+1.04%)
May 20, 2015 25.54 25.71 25.49 25.60 147,211 +0.07(+0.27%)
May 19, 2015 25.70 25.70 25.50 25.53 179,666 -0.36(-1.39%)
May 18, 2015 25.87 26.01 25.76 25.89 228,503 -0.16(-0.60%)
May 15, 2015 25.95 26.08 25.79 26.05 219,997 +0.02(+0.08%)
May 14, 2015 26.11 26.24 26.00 26.02 1,863,679 -0.01(-0.05%)
May 13, 2015 26.23 26.28 25.94 26.04 411,754 +0.05(+0.18%)
May 12, 2015 25.86 26.05 25.84 25.99 169,284 +0.12(+0.47%)
May 11, 2015 26.24 26.24 25.87 25.87 97,571 -0.37(-1.40%)
May 08, 2015 26.07 26.25 25.86 26.24 268,368 +0.42(+1.63%)
May 07, 2015 26.00 26.09 25.63 25.81 257,192 -0.41(-1.55%)
May 06, 2015 26.43 26.56 26.10 26.22 173,215 -0.06(-0.23%)
May 05, 2015 26.66 26.79 26.24 26.28 337,164 -0.19(-0.72%)
May 04, 2015 26.51 26.67 26.39 26.47 204,950 +0.00(+0.00%)
May 01, 2015 26.45 26.54 26.30 26.47 180,444 +0.02(+0.08%)
Apr 30, 2015 26.65 26.70 26.37 26.45 276,945 -0.10(-0.38%)
Apr 29, 2015 26.40 26.60 26.27 26.55 185,304 +0.07(+0.26%)
Apr 28, 2015 26.43 26.51 26.30 26.49 344,493 +0.13(+0.49%)
Apr 27, 2015 26.34 26.49 26.31 26.36 224,103 +0.11(+0.41%)
Apr 24, 2015 26.45 26.45 26.16 26.25 268,961 -0.11(-0.41%)
Apr 23, 2015 26.16 26.50 26.16 26.36 1,401,056 +0.24(+0.91%)
Apr 22, 2015 26.09 26.18 25.86 26.12 167,143 +0.11(+0.42%)
Apr 21, 2015 26.24 26.24 25.93 26.01 220,013 -0.23(-0.88%)
Apr 20, 2015 26.24 26.44 26.22 26.24 1,930,318 +0.10(+0.36%)
Apr 17, 2015 26.31 26.31 25.96 26.15 239,911 -0.22(-0.85%)
Apr 16, 2015 26.28 26.50 26.11 26.37 390,044 +0.12(+0.44%)
Apr 15, 2015 25.83 26.32 25.79 26.26 277,259 +0.57(+2.22%)
Apr 14, 2015 25.41 25.73 25.35 25.69 232,003 +0.44(+1.75%)
Apr 13, 2015 25.44 25.49 25.20 25.24 244,996 -0.14(-0.54%)
Apr 10, 2015 25.32 25.41 25.22 25.38 183,049 +0.11(+0.43%)
Apr 09, 2015 24.99 25.29 24.99 25.27 340,778 +0.31(+1.25%)
Apr 08, 2015 25.30 25.39 24.95 24.96 736,053 -0.12(-0.46%)
Apr 07, 2015 24.95 25.21 24.90 25.07 354,562 +0.18(+0.71%)
Apr 06, 2015 24.57 25.01 24.55 24.90 95,384 +0.46(+1.89%)
Apr 02, 2015 24.35 24.43 24.43 24.43 310,081 +0.06(+0.25%)
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.