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 (%)
Nov 30, 2015 21.55 21.70 21.51 21.54 218,781 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,912 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,927 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,453 +0.40(+1.90%)
Nov 23, 2015 21.24 21.46 21.17 21.35 265,878 +0.04(+0.19%)
Nov 20, 2015 21.59 21.67 21.28 21.31 360,712 -0.29(-1.33%)
Nov 19, 2015 21.68 21.77 21.49 21.59 188,317 -0.12(-0.57%)
Nov 18, 2015 21.51 21.76 21.40 21.72 567,313 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.34 21.37 760,981 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,630 +0.67(+3.19%)
Nov 13, 2015 20.90 21.01 20.68 20.87 141,044 -0.15(-0.72%)
Nov 12, 2015 21.21 21.30 20.99 21.02 151,077 -0.49(-2.27%)
Nov 11, 2015 21.88 21.89 21.47 21.50 208,772 -0.36(-1.66%)
Nov 10, 2015 21.76 21.97 21.69 21.87 149,829 +0.02(+0.09%)
Nov 09, 2015 22.06 22.24 21.79 21.85 136,293 -0.25(-1.12%)
Nov 06, 2015 22.07 22.17 21.84 22.09 396,288 -0.20(-0.89%)
Nov 05, 2015 22.46 22.63 22.24 22.29 124,673 -0.31(-1.37%)
Nov 04, 2015 22.87 22.88 22.46 22.60 242,872 -0.19(-0.84%)
Nov 03, 2015 22.34 22.91 22.34 22.79 590,111 +0.54(+2.40%)
Nov 02, 2015 21.72 22.33 21.63 22.26 228,537 +0.45(+2.04%)
Oct 30, 2015 21.80 22.02 21.60 21.81 319,018 +0.05(+0.25%)
Oct 29, 2015 21.57 21.92 21.56 21.76 206,818 +0.03(+0.13%)
Oct 28, 2015 21.36 21.87 21.30 21.73 732,362 +0.43(+2.00%)
Oct 27, 2015 21.34 21.40 21.19 21.31 2,254,057 -0.36(-1.68%)
Oct 26, 2015 22.06 22.06 21.64 21.67 209,789 -0.49(-2.20%)
Oct 23, 2015 22.20 22.31 21.98 22.16 619,429 -0.12(-0.55%)
Oct 22, 2015 22.00 22.31 21.98 22.28 420,861 +0.37(+1.69%)
Oct 21, 2015 22.09 22.17 21.88 21.91 242,725 -0.20(-0.88%)
Oct 20, 2015 21.96 22.19 21.90 22.10 1,010,210 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,248 -0.42(-1.86%)
Oct 16, 2015 22.56 22.66 22.28 22.52 308,626 +0.02(+0.09%)
Oct 15, 2015 22.16 22.50 22.03 22.50 263,303 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.93 22.16 198,531 +0.25(+1.16%)
Oct 13, 2015 21.90 22.19 21.80 21.91 158,575 -0.28(-1.27%)
Oct 12, 2015 22.43 22.43 22.09 22.19 170,074 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.35 22.42 479,215 -0.14(-0.64%)
Oct 08, 2015 22.07 22.61 22.01 22.57 202,218 +0.40(+1.80%)
Oct 07, 2015 22.11 22.37 21.81 22.17 1,147,771 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,745 +0.49(+2.33%)
Oct 05, 2015 20.77 21.22 20.77 21.19 249,904 +0.66(+3.21%)
Oct 02, 2015 19.70 20.55 19.67 20.53 464,778 +0.76(+3.85%)
Oct 01, 2015 19.96 20.20 19.63 19.77 942,225 +0.08(+0.42%)
Sep 30, 2015 19.45 19.69 19.40 19.69 833,926 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,754 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.14 19.15 637,233 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.71 19.84 244,893 +0.08(+0.38%)
Sep 24, 2015 19.63 19.88 19.48 19.76 446,495 +0.00(+0.00%)
Sep 23, 2015 20.10 20.10 19.74 19.76 313,812 -0.23(-1.13%)
Sep 22, 2015 19.94 20.15 19.88 19.99 198,924 -0.34(-1.69%)
Sep 21, 2015 20.36 20.43 20.21 20.33 329,375 +0.10(+0.51%)
Sep 18, 2015 20.49 20.52 20.13 20.23 315,262 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.85 158,246 -0.01(-0.03%)
Sep 16, 2015 20.42 20.86 20.42 20.85 149,781 +0.62(+3.09%)
Sep 15, 2015 20.06 20.28 20.06 20.23 130,807 +0.20(+0.99%)
Sep 14, 2015 20.08 20.15 19.91 20.03 135,534 -0.16(-0.82%)
Sep 11, 2015 20.21 20.21 19.97 20.19 206,883 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.36 163,734 +0.11(+0.54%)
Sep 09, 2015 20.76 20.95 20.23 20.25 287,092 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.31 20.58 899,114 +0.38(+1.90%)
Sep 04, 2015 20.28 20.19 20.19 20.19 352,542 -0.43(-2.10%)
Sep 03, 2015 20.61 21.01 20.54 20.63 622,909 +0.05(+0.27%)
Sep 02, 2015 20.67 20.67 20.16 20.57 621,344 +0.15(+0.74%)
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.