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 (%)
Feb 28, 2014 28.20 28.36 28.11 28.28 172,125 +0.19(+0.68%)
Feb 27, 2014 28.02 28.09 27.93 28.09 101,046 -0.01(-0.02%)
Feb 26, 2014 28.17 28.22 28.02 28.10 1,142,820 -0.08(-0.28%)
Feb 25, 2014 28.26 28.27 28.06 28.18 247,700 -0.07(-0.25%)
Feb 24, 2014 28.14 28.43 27.91 28.24 150,566 +0.34(+1.22%)
Feb 21, 2014 27.99 28.07 27.88 27.91 139,373 -0.11(-0.38%)
Feb 20, 2014 27.74 28.05 27.74 28.01 98,828 +0.22(+0.78%)
Feb 19, 2014 27.93 28.03 27.73 27.79 120,465 +0.01(+0.05%)
Feb 18, 2014 27.77 27.83 27.67 27.78 109,357 +0.09(+0.31%)
Feb 14, 2014 27.40 27.69 27.69 27.69 52,825 +0.31(+1.13%)
Feb 13, 2014 27.11 27.43 27.08 27.39 100,798 +0.15(+0.53%)
Feb 12, 2014 27.23 27.38 27.21 27.24 184,489 +0.07(+0.27%)
Feb 11, 2014 26.79 27.30 26.79 27.17 92,138 +0.40(+1.50%)
Feb 10, 2014 26.94 26.94 26.73 26.77 67,861 -0.16(-0.59%)
Feb 07, 2014 26.75 26.94 26.67 26.92 123,995 +0.24(+0.89%)
Feb 06, 2014 26.35 26.73 26.35 26.69 204,609 +0.49(+1.89%)
Feb 05, 2014 26.34 26.41 26.15 26.19 196,286 -0.16(-0.60%)
Feb 04, 2014 26.25 26.43 26.20 26.35 71,173 +0.19(+0.73%)
Feb 03, 2014 26.67 26.75 26.09 26.16 1,568,539 -0.55(-2.05%)
Jan 31, 2014 26.70 26.87 26.52 26.71 110,520 -0.32(-1.19%)
Jan 30, 2014 27.07 27.15 26.94 27.03 116,059 +0.09(+0.32%)
Jan 29, 2014 26.90 27.12 26.86 26.94 124,131 -0.24(-0.90%)
Jan 28, 2014 27.08 27.23 27.06 27.19 80,576 +0.11(+0.41%)
Jan 27, 2014 27.13 27.25 26.87 27.08 97,888 -0.21(-0.77%)
Jan 24, 2014 27.72 27.72 27.25 27.29 111,901 -0.59(-2.13%)
Jan 23, 2014 28.10 28.10 27.71 27.88 76,630 -0.24(-0.84%)
Jan 22, 2014 28.01 28.15 27.96 28.12 114,053 +0.11(+0.40%)
Jan 21, 2014 27.98 28.11 27.83 28.00 413,792 +0.12(+0.43%)
Jan 17, 2014 28.00 27.89 27.89 27.89 113,697 -0.01(-0.05%)
Jan 16, 2014 27.93 27.94 27.75 27.90 72,673 +0.05(+0.19%)
Jan 15, 2014 27.91 27.97 27.81 27.85 68,643 -0.06(-0.21%)
Jan 14, 2014 27.78 27.92 27.71 27.91 94,588 +0.20(+0.71%)
Jan 13, 2014 28.10 28.10 27.64 27.71 876,206 -0.37(-1.30%)
Jan 10, 2014 28.00 28.12 27.94 28.07 317,005 +0.11(+0.39%)
Jan 09, 2014 28.04 28.04 27.80 27.96 86,831 -0.07(-0.26%)
Jan 08, 2014 28.18 28.18 27.93 28.04 60,171 -0.15(-0.54%)
Jan 07, 2014 28.06 28.20 27.98 28.19 156,707 +0.22(+0.78%)
Jan 06, 2014 28.01 28.08 27.88 27.97 174,958 -0.11(-0.38%)
Jan 03, 2014 28.21 28.23 28.00 28.08 241,763 -0.05(-0.16%)
Jan 02, 2014 28.29 28.32 27.99 28.12 558,631 -0.35(-1.23%)
Dec 31, 2013 28.33 28.47 28.47 28.47 76,810 +0.22(+0.77%)
Dec 30, 2013 28.32 28.46 28.22 28.25 85,628 -0.10(-0.35%)
Dec 27, 2013 28.41 28.52 28.27 28.35 321,843 +0.07(+0.26%)
Dec 26, 2013 28.09 28.30 28.09 28.28 75,301 +0.20(+0.70%)
Dec 24, 2013 27.95 28.13 27.88 28.08 71,929 +0.18(+0.64%)
Dec 23, 2013 28.05 28.21 27.87 27.91 156,924 +0.14(+0.50%)
Dec 20, 2013 27.73 27.87 27.71 27.77 97,070 +0.05(+0.17%)
Dec 19, 2013 27.60 27.75 27.52 27.72 123,249 +0.09(+0.31%)
Dec 18, 2013 27.33 27.66 27.21 27.64 131,551 +0.33(+1.21%)
Dec 17, 2013 27.40 27.44 27.20 27.31 126,665 -0.14(-0.50%)
Dec 16, 2013 27.40 27.54 27.31 27.44 90,985 +0.20(+0.74%)
Dec 13, 2013 27.25 27.26 27.09 27.24 58,297 -0.01(-0.02%)
Dec 12, 2013 27.31 27.37 27.10 27.25 119,976 +0.00(+0.00%)
Dec 11, 2013 27.64 27.67 27.21 27.25 103,952 -0.37(-1.34%)
Dec 10, 2013 27.63 27.73 27.59 27.62 122,296 -0.05(-0.16%)
Dec 09, 2013 27.72 27.73 27.58 27.66 63,504 +0.03(+0.09%)
Dec 06, 2013 27.67 27.69 27.55 27.64 197,117 +0.23(+0.83%)
Dec 05, 2013 27.43 27.52 27.37 27.41 75,065 -0.16(-0.57%)
Dec 04, 2013 27.49 27.62 27.33 27.57 104,930 -0.09(-0.33%)
Dec 03, 2013 27.50 27.74 27.50 27.66 263,305 +0.05(+0.16%)
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.