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 (%)
Feb 27, 2015 25.28 25.36 25.19 25.26 212,580 +0.05(+0.22%)
Feb 26, 2015 25.47 25.52 25.12 25.20 464,356 -0.42(-1.64%)
Feb 25, 2015 25.52 25.66 25.48 25.62 558,873 +0.09(+0.35%)
Feb 24, 2015 25.50 25.60 25.37 25.54 1,445,487 +0.13(+0.51%)
Feb 23, 2015 25.32 25.54 25.21 25.41 1,402,189 -0.17(-0.66%)
Feb 20, 2015 25.53 25.62 25.37 25.58 270,279 -0.01(-0.03%)
Feb 19, 2015 25.41 25.71 25.22 25.58 318,920 -0.29(-1.13%)
Feb 18, 2015 25.94 26.02 25.74 25.88 266,525 -0.24(-0.91%)
Feb 17, 2015 26.05 26.15 25.77 26.11 629,712 +0.05(+0.18%)
Feb 13, 2015 25.86 26.07 26.07 26.07 228,992 +0.48(+1.86%)
Feb 12, 2015 25.48 25.68 25.40 25.59 244,967 +0.42(+1.67%)
Feb 11, 2015 25.11 25.23 24.94 25.17 265,000 -0.20(-0.78%)
Feb 10, 2015 25.59 25.59 25.04 25.37 212,650 -0.12(-0.45%)
Feb 09, 2015 25.43 25.73 25.43 25.48 235,050 +0.12(+0.46%)
Feb 06, 2015 25.62 25.66 25.30 25.37 266,150 -0.16(-0.64%)
Feb 05, 2015 25.39 25.61 25.31 25.53 329,669 +0.40(+1.60%)
Feb 04, 2015 25.39 25.39 25.01 25.13 652,549 -0.53(-2.07%)
Feb 03, 2015 25.21 25.70 25.21 25.66 851,345 +0.86(+3.48%)
Feb 02, 2015 24.35 24.79 24.31 24.79 318,859 +0.75(+3.14%)
Jan 30, 2015 23.73 24.27 23.58 24.04 699,414 +0.14(+0.57%)
Jan 29, 2015 24.03 24.06 23.50 23.90 366,877 -0.07(-0.28%)
Jan 28, 2015 24.83 24.84 23.94 23.97 429,483 -0.92(-3.69%)
Jan 27, 2015 24.71 24.94 24.63 24.89 620,920 +0.03(+0.11%)
Jan 26, 2015 24.63 24.94 24.43 24.86 503,895 +0.34(+1.39%)
Jan 23, 2015 24.63 24.82 24.47 24.52 308,344 -0.22(-0.91%)
Jan 22, 2015 24.73 24.79 24.38 24.75 457,020 +0.22(+0.91%)
Jan 21, 2015 24.20 24.56 24.18 24.52 484,493 +0.45(+1.86%)
Jan 20, 2015 24.09 24.18 23.78 24.07 371,990 -0.10(-0.42%)
Jan 16, 2015 23.48 24.18 23.48 24.18 361,143 +0.79(+3.37%)
Jan 15, 2015 23.82 23.82 23.35 23.39 394,360 -0.14(-0.61%)
Jan 14, 2015 23.28 23.56 22.98 23.53 358,416 -0.03(-0.14%)
Jan 13, 2015 23.76 23.89 23.33 23.57 997,637 -0.07(-0.32%)
Jan 12, 2015 24.03 24.03 23.49 23.64 393,976 -0.62(-2.55%)
Jan 09, 2015 24.54 24.54 24.08 24.26 650,000 -0.22(-0.89%)
Jan 08, 2015 24.20 24.52 24.12 24.48 282,619 +0.51(+2.13%)
Jan 07, 2015 24.10 24.26 23.86 23.97 556,472 +0.07(+0.28%)
Jan 06, 2015 24.14 24.36 23.73 23.90 478,697 -0.28(-1.15%)
Jan 05, 2015 24.90 24.90 24.12 24.18 609,329 -1.11(-4.38%)
Jan 02, 2015 25.24 25.33 25.04 25.28 126,778 +0.01(+0.05%)
Dec 31, 2014 25.45 25.27 25.27 25.27 363,502 -0.18(-0.69%)
Dec 30, 2014 25.58 25.60 25.32 25.45 553,220 -0.19(-0.74%)
Dec 29, 2014 25.69 25.85 25.58 25.64 281,941 +0.02(+0.08%)
Dec 26, 2014 25.75 25.84 25.52 25.62 767,728 -0.10(-0.37%)
Dec 24, 2014 25.74 25.71 25.71 25.71 570,272 -0.11(-0.42%)
Dec 23, 2014 25.60 25.86 25.48 25.82 485,835 +0.27(+1.04%)
Dec 22, 2014 25.80 25.80 25.30 25.56 728,269 -0.24(-0.92%)
Dec 19, 2014 25.29 25.79 25.01 25.79 911,544 +0.74(+2.97%)
Dec 18, 2014 25.30 25.45 24.52 25.05 675,648 +0.50(+2.05%)
Dec 17, 2014 23.70 24.78 23.65 24.55 1,218,445 +0.99(+4.21%)
Dec 16, 2014 23.21 24.12 23.01 23.56 1,020,028 +0.38(+1.65%)
Dec 15, 2014 23.57 23.88 23.09 23.17 417,822 -0.32(-1.37%)
Dec 12, 2014 23.84 23.95 23.48 23.49 589,752 -0.51(-2.12%)
Dec 11, 2014 24.07 24.51 23.97 24.00 737,510 -0.09(-0.36%)
Dec 10, 2014 24.55 24.55 23.96 24.09 510,245 -0.76(-3.07%)
Dec 09, 2014 24.63 24.98 24.45 24.85 385,614 +0.11(+0.43%)
Dec 08, 2014 25.38 25.44 24.66 24.75 624,833 -0.93(-3.63%)
Dec 05, 2014 25.89 25.92 25.62 25.68 470,846 -0.29(-1.11%)
Dec 04, 2014 26.13 26.13 25.81 25.97 519,620 -0.25(-0.97%)
Dec 03, 2014 26.07 26.39 25.99 26.22 622,843 +0.21(+0.82%)
Dec 02, 2014 25.67 26.20 25.58 26.01 423,636 +0.36(+1.38%)
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.