Global Energy Ishares ETF (NY: IXC )

25.21 USD +0.27 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.38 48.52 48.19 48.52 120,935 +0.07(+0.14%)
Jun 27, 2014 48.40 48.55 48.26 48.45 45,547 +0.02(+0.04%)
Jun 26, 2014 48.38 48.47 48.00 48.43 57,541 +0.07(+0.14%)
Jun 25, 2014 48.13 48.38 47.94 48.36 250,800 +0.10(+0.21%)
Jun 24, 2014 49.08 49.09 48.17 48.26 196,031 -1.41(-2.84%)
Jun 23, 2014 49.61 49.71 49.52 49.67 298,462 +0.18(+0.36%)
Jun 20, 2014 49.23 49.50 49.23 49.49 83,136 +0.34(+0.69%)
Jun 19, 2014 48.95 49.15 48.89 49.15 210,795 +0.27(+0.55%)
Jun 18, 2014 48.57 48.91 48.41 48.88 233,549 +0.45(+0.93%)
Jun 17, 2014 48.35 48.45 48.18 48.43 133,481 -0.16(-0.33%)
Jun 16, 2014 48.41 48.63 48.35 48.59 107,786 +0.20(+0.41%)
Jun 13, 2014 48.06 48.40 47.94 48.39 326,231 +0.64(+1.34%)
Jun 12, 2014 47.76 47.96 47.68 47.75 280,877 +0.31(+0.65%)
Jun 11, 2014 47.21 47.51 47.21 47.44 76,264 +0.05(+0.11%)
Jun 10, 2014 47.35 47.43 47.25 47.39 204,800 -0.01(-0.02%)
Jun 06, 2014 47.01 47.41 47.01 47.40 94,445 +0.45(+0.96%)
Jun 05, 2014 46.75 47.01 46.66 46.95 928,085 +0.31(+0.66%)
Jun 04, 2014 46.77 46.77 46.60 46.64 88,051 -0.21(-0.45%)
Jun 03, 2014 46.55 46.93 46.55 46.85 276,929 +0.14(+0.30%)
Jun 02, 2014 46.89 46.89 46.57 46.71 554,696 +0.01(+0.02%)
May 30, 2014 46.65 46.78 46.55 46.70 87,387 -0.07(-0.15%)
May 29, 2014 46.76 46.88 46.65 46.77 1,086,270 +0.12(+0.26%)
May 28, 2014 46.74 46.77 46.51 46.65 125,465 -0.03(-0.06%)
May 27, 2014 46.82 46.82 46.53 46.68 100,118 +0.02(+0.04%)
May 23, 2014 46.80 46.66 46.66 46.66 47,700 -0.17(-0.36%)
May 22, 2014 46.81 46.90 46.68 46.83 96,680 +0.02(+0.04%)
May 21, 2014 46.53 46.88 46.36 46.81 63,462 +0.50(+1.08%)
May 20, 2014 46.46 46.53 46.25 46.31 82,058 -0.32(-0.69%)
May 19, 2014 46.51 46.64 46.42 46.63 230,041 +0.24(+0.52%)
May 16, 2014 46.58 46.60 46.25 46.39 149,312 +0.01(+0.02%)
May 15, 2014 46.83 46.83 46.15 46.38 60,718 -0.39(-0.83%)
May 14, 2014 46.62 46.94 46.62 46.77 80,944 -0.03(-0.06%)
May 13, 2014 46.85 46.96 46.66 46.80 218,407 +0.05(+0.11%)
May 12, 2014 46.73 46.80 46.61 46.75 121,900 +0.25(+0.54%)
May 09, 2014 46.49 46.68 46.33 46.50 1,809,271 -0.15(-0.32%)
May 08, 2014 47.23 47.31 46.58 46.65 698,886 -0.47(-1.00%)
May 07, 2014 47.08 47.20 46.73 47.12 64,362 +0.45(+0.96%)
May 06, 2014 46.75 46.87 46.65 46.67 53,686 +0.10(+0.21%)
May 05, 2014 46.35 46.66 46.24 46.57 99,472 +0.10(+0.22%)
May 02, 2014 46.29 46.65 46.26 46.47 181,999 +0.07(+0.15%)
May 01, 2014 46.48 46.58 46.28 46.40 1,332,141 +0.01(+0.02%)
Apr 30, 2014 46.39 46.47 46.08 46.39 184,580 +0.17(+0.37%)
Apr 29, 2014 46.03 46.53 46.00 46.22 279,004 +0.40(+0.87%)
Apr 28, 2014 45.81 45.90 45.54 45.82 68,578 +0.21(+0.46%)
Apr 25, 2014 45.73 45.85 45.51 45.61 62,895 -0.18(-0.39%)
Apr 24, 2014 45.82 46.00 45.67 45.79 200,566 +0.07(+0.15%)
Apr 23, 2014 45.71 45.87 45.67 45.72 61,201 +0.10(+0.22%)
Apr 22, 2014 45.77 45.80 45.37 45.62 82,246 -0.08(-0.18%)
Apr 21, 2014 45.43 45.73 45.43 45.70 60,024 +0.22(+0.48%)
Apr 17, 2014 45.06 45.48 45.48 45.48 102,500 +0.34(+0.75%)
Apr 16, 2014 44.95 45.20 44.86 45.14 218,290 +0.43(+0.96%)
Apr 15, 2014 44.48 44.77 44.21 44.71 87,348 +0.32(+0.72%)
Apr 14, 2014 44.14 44.54 44.08 44.39 90,695 +0.51(+1.16%)
Apr 11, 2014 43.90 44.10 43.87 43.88 93,409 -0.11(-0.25%)
Apr 10, 2014 44.49 44.63 43.99 43.99 46,995 -0.58(-1.30%)
Apr 09, 2014 44.50 44.65 44.20 44.57 49,138 +0.33(+0.75%)
Apr 08, 2014 44.00 44.34 43.77 44.24 75,906 +0.41(+0.94%)
Apr 07, 2014 44.16 44.26 43.83 43.83 194,240 -0.43(-0.97%)
Apr 04, 2014 44.45 44.66 44.12 44.26 97,169 +0.00(+0.00%)
Apr 03, 2014 44.22 44.38 44.07 44.26 141,093 +0.13(+0.29%)
Apr 02, 2014 43.95 44.23 43.93 44.13 56,161 +0.14(+0.32%)
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.