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 (%)
May 31, 2016 22.17 22.34 21.93 22.02 386,562 -0.23(-1.04%)
May 27, 2016 22.21 22.25 22.25 22.25 87,482 -0.02(-0.09%)
May 26, 2016 22.46 22.51 22.20 22.27 128,736 -0.07(-0.31%)
May 25, 2016 22.07 22.37 22.07 22.34 157,432 +0.40(+1.83%)
May 24, 2016 21.89 22.06 21.83 21.94 122,391 +0.15(+0.68%)
May 23, 2016 21.71 21.91 21.69 21.79 189,932 -0.12(-0.55%)
May 20, 2016 21.92 22.00 21.80 21.91 182,477 +0.11(+0.52%)
May 19, 2016 21.70 21.85 21.40 21.80 406,277 -0.08(-0.35%)
May 18, 2016 22.05 22.19 21.79 21.88 217,857 -0.21(-0.95%)
May 17, 2016 22.05 22.27 21.99 22.09 89,644 +0.04(+0.16%)
May 16, 2016 21.88 22.12 21.88 22.05 259,226 +0.41(+1.92%)
May 13, 2016 21.81 21.95 21.59 21.64 126,463 -0.34(-1.54%)
May 12, 2016 22.17 22.28 21.81 21.98 224,236 +0.11(+0.48%)
May 11, 2016 21.80 22.05 21.63 21.87 94,010 +0.02(+0.10%)
May 10, 2016 21.48 21.86 21.48 21.85 185,738 +0.40(+1.85%)
May 09, 2016 21.71 21.71 21.22 21.45 300,121 -0.33(-1.53%)
May 06, 2016 21.59 21.95 21.59 21.79 120,763 +0.01(+0.03%)
May 05, 2016 21.91 22.10 21.65 21.78 202,028 +0.09(+0.42%)
May 04, 2016 21.91 22.05 21.57 21.69 293,316 -0.33(-1.50%)
May 03, 2016 22.29 22.29 21.93 22.02 357,106 -0.58(-2.58%)
May 02, 2016 22.64 22.68 22.39 22.60 2,303,209 -0.04(-0.19%)
Apr 29, 2016 22.71 22.92 22.43 22.64 273,684 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,046 -0.25(-1.07%)
Apr 27, 2016 22.64 22.96 22.62 22.91 234,820 +0.40(+1.78%)
Apr 26, 2016 22.38 22.54 22.31 22.51 168,887 +0.31(+1.39%)
Apr 25, 2016 22.31 22.37 22.04 22.20 367,033 -0.27(-1.22%)
Apr 22, 2016 22.25 22.50 22.25 22.47 205,489 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.19 22.26 720,944 -0.04(-0.19%)
Apr 20, 2016 22.06 22.47 21.98 22.30 288,074 +0.13(+0.60%)
Apr 19, 2016 21.79 22.17 21.74 22.17 198,490 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,962 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,453 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,217 +0.08(+0.36%)
Apr 13, 2016 21.60 21.66 21.44 21.62 237,111 +0.20(+0.92%)
Apr 12, 2016 20.90 21.52 20.90 21.42 201,746 +0.59(+2.83%)
Apr 11, 2016 20.95 21.06 20.82 20.83 103,985 +0.01(+0.07%)
Apr 08, 2016 20.68 20.88 20.64 20.82 117,273 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,565 -0.17(-0.84%)
Apr 06, 2016 20.15 20.46 20.05 20.45 173,006 +0.44(+2.20%)
Apr 05, 2016 20.07 20.15 19.93 20.01 233,264 -0.30(-1.45%)
Apr 04, 2016 20.39 20.55 20.25 20.30 196,268 -0.14(-0.69%)
Apr 01, 2016 20.31 20.50 20.24 20.44 358,123 -0.30(-1.46%)
Mar 31, 2016 20.84 20.96 20.75 20.75 147,077 -0.11(-0.51%)
Mar 30, 2016 20.95 21.06 20.76 20.85 954,586 +0.15(+0.75%)
Mar 29, 2016 20.37 20.71 20.25 20.70 230,253 +0.08(+0.41%)
Mar 28, 2016 20.64 20.71 20.45 20.61 205,398 -0.01(-0.03%)
Mar 24, 2016 20.25 20.62 20.62 20.62 242,818 +0.08(+0.37%)
Mar 23, 2016 20.89 20.91 20.52 20.54 343,598 -0.48(-2.27%)
Mar 22, 2016 20.90 21.15 20.90 21.02 233,212 -0.08(-0.37%)
Mar 21, 2016 21.09 21.24 20.91 21.10 272,400 -0.13(-0.60%)
Mar 18, 2016 21.40 21.40 21.10 21.22 160,935 -0.06(-0.30%)
Mar 17, 2016 21.01 21.40 20.94 21.29 432,746 +0.41(+1.99%)
Mar 16, 2016 20.51 20.91 20.44 20.87 956,989 +0.41(+2.03%)
Mar 15, 2016 20.31 20.46 20.14 20.46 1,501,577 -0.14(-0.68%)
Mar 14, 2016 20.56 20.65 20.38 20.60 2,265,684 -0.14(-0.68%)
Mar 11, 2016 20.58 20.81 20.55 20.74 283,910 +0.44(+2.18%)
Mar 10, 2016 20.34 20.39 19.99 20.30 344,191 -0.04(-0.21%)
Mar 09, 2016 20.29 20.59 20.15 20.34 164,514 +0.24(+1.19%)
Mar 08, 2016 20.68 20.68 20.08 20.10 380,524 -0.74(-3.54%)
Mar 07, 2016 20.34 20.87 20.34 20.84 423,425 +0.37(+1.79%)
Mar 04, 2016 20.31 20.39 20.17 20.47 255,362 +0.26(+1.29%)
Mar 03, 2016 19.94 20.23 19.84 20.21 220,991 +0.33(+1.66%)
Mar 02, 2016 19.37 19.89 19.30 19.88 207,726 +0.39(+2.02%)
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.