Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.14 24.28 24.01 24.12 211,081 -0.27(-1.11%)
Mar 30, 2015 24.23 24.46 24.23 24.39 117,398 +0.30(+1.24%)
Mar 27, 2015 24.23 24.23 24.03 24.10 162,473 -0.22(-0.89%)
Mar 26, 2015 24.56 24.63 24.23 24.31 941,021 -0.04(-0.17%)
Mar 25, 2015 24.29 24.52 24.25 24.35 639,994 +0.20(+0.84%)
Mar 24, 2015 24.39 24.39 24.14 24.15 290,851 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.28 24.28 312,303 +0.01(+0.06%)
Mar 20, 2015 24.06 24.39 24.04 24.27 292,071 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.76 23.79 145,791 -0.41(-1.68%)
Mar 18, 2015 23.38 24.31 23.29 24.20 435,869 +0.72(+3.05%)
Mar 17, 2015 23.37 23.53 23.29 23.48 192,474 +0.05(+0.20%)
Mar 16, 2015 23.15 23.44 23.03 23.43 444,167 +0.24(+1.02%)
Mar 13, 2015 23.32 23.32 23.01 23.20 204,058 -0.28(-1.18%)
Mar 12, 2015 23.77 23.84 23.47 23.47 238,183 -0.01(-0.06%)
Mar 11, 2015 23.59 23.59 23.41 23.49 161,945 -0.04(-0.17%)
Mar 10, 2015 23.82 23.88 23.52 23.53 353,543 -0.53(-2.22%)
Mar 09, 2015 24.25 24.40 24.06 24.06 261,453 -0.16(-0.64%)
Mar 06, 2015 24.53 24.56 24.18 24.22 238,392 -0.44(-1.78%)
Mar 05, 2015 24.81 24.81 24.64 24.66 206,471 -0.13(-0.52%)
Mar 04, 2015 24.87 24.91 24.56 24.79 289,202 -0.13(-0.52%)
Mar 03, 2015 24.88 25.01 24.88 24.91 167,351 +0.05(+0.19%)
Mar 02, 2015 25.02 25.02 24.71 24.87 150,642 -0.27(-1.08%)
Feb 27, 2015 25.16 25.24 25.07 25.14 213,585 +0.05(+0.22%)
Feb 26, 2015 25.35 25.40 25.00 25.08 466,552 -0.42(-1.64%)
Feb 25, 2015 25.40 25.54 25.36 25.50 561,516 +0.09(+0.35%)
Feb 24, 2015 25.38 25.48 25.25 25.42 1,452,323 +0.13(+0.51%)
Feb 23, 2015 25.21 25.42 25.09 25.29 1,408,820 -0.17(-0.66%)
Feb 20, 2015 25.41 25.50 25.25 25.46 271,557 -0.01(-0.03%)
Feb 19, 2015 25.29 25.59 25.10 25.46 320,428 -0.29(-1.13%)
Feb 18, 2015 25.81 25.90 25.62 25.75 267,786 -0.24(-0.91%)
Feb 17, 2015 25.92 26.02 25.65 25.99 632,689 +0.05(+0.18%)
Feb 13, 2015 25.73 25.94 25.94 25.94 230,074 +0.47(+1.86%)
Feb 12, 2015 25.36 25.56 25.28 25.47 246,125 +0.42(+1.67%)
Feb 11, 2015 24.99 25.11 24.82 25.05 266,254 -0.20(-0.78%)
Feb 10, 2015 25.47 25.47 24.92 25.25 213,656 -0.11(-0.45%)
Feb 09, 2015 25.31 25.61 25.31 25.36 236,162 +0.11(+0.46%)
Feb 06, 2015 25.50 25.54 25.18 25.25 267,408 -0.16(-0.64%)
Feb 05, 2015 25.27 25.49 25.19 25.41 331,228 +0.40(+1.60%)
Feb 04, 2015 25.27 25.27 24.89 25.01 655,635 -0.53(-2.07%)
Feb 03, 2015 25.09 25.58 25.09 25.54 855,371 +0.86(+3.48%)
Feb 02, 2015 24.23 24.68 24.20 24.68 320,367 +0.75(+3.14%)
Jan 30, 2015 23.62 24.16 23.47 23.93 702,722 +0.14(+0.57%)
Jan 29, 2015 23.91 23.95 23.39 23.79 368,612 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.83 23.86 431,514 -0.91(-3.69%)
Jan 27, 2015 24.59 24.82 24.52 24.77 623,856 +0.03(+0.11%)
Jan 26, 2015 24.51 24.82 24.32 24.75 506,278 +0.34(+1.39%)
Jan 23, 2015 24.52 24.70 24.35 24.41 309,802 -0.22(-0.91%)
Jan 22, 2015 24.61 24.68 24.27 24.63 459,181 +0.22(+0.91%)
Jan 21, 2015 24.08 24.45 24.07 24.41 486,784 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.67 23.96 373,749 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,851 +0.78(+3.37%)
Jan 15, 2015 23.70 23.71 23.24 23.28 396,225 -0.14(-0.61%)
Jan 14, 2015 23.17 23.45 22.87 23.42 360,111 -0.03(-0.14%)
Jan 13, 2015 23.64 23.78 23.22 23.45 1,002,355 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.38 23.53 395,839 -0.62(-2.55%)
Jan 09, 2015 24.43 24.43 23.97 24.14 653,074 -0.22(-0.89%)
Jan 08, 2015 24.09 24.41 24.01 24.36 283,956 +0.51(+2.13%)
Jan 07, 2015 23.99 24.15 23.75 23.85 559,104 +0.07(+0.28%)
Jan 06, 2015 24.02 24.25 23.62 23.79 480,961 -0.28(-1.15%)
Jan 05, 2015 24.78 24.78 24.01 24.06 612,210 -1.10(-4.38%)
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.