Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.94 37.06 36.74 36.89 766,217 -0.06(-0.16%)
May 28, 2015 36.98 37.06 36.68 36.95 73,365 -0.18(-0.48%)
May 27, 2015 37.05 37.21 36.86 37.13 77,217 +0.03(+0.08%)
May 26, 2015 37.50 37.50 36.97 37.10 744,200 -0.71(-1.88%)
May 22, 2015 37.96 37.81 37.81 37.81 57,100 -0.25(-0.66%)
May 21, 2015 37.90 38.14 37.85 38.06 85,794 +0.39(+1.04%)
May 20, 2015 37.58 37.84 37.52 37.67 100,030 +0.10(+0.27%)
May 19, 2015 37.82 37.82 37.53 37.57 122,083 -0.53(-1.39%)
May 18, 2015 38.07 38.28 37.91 38.10 155,268 -0.23(-0.60%)
May 15, 2015 38.19 38.38 37.96 38.33 149,488 +0.03(+0.08%)
May 14, 2015 38.43 38.62 38.26 38.30 1,266,369 -0.02(-0.05%)
May 13, 2015 38.60 38.67 38.18 38.32 279,787 +0.07(+0.18%)
May 12, 2015 38.05 38.34 38.03 38.25 115,029 +0.18(+0.47%)
May 11, 2015 38.61 38.62 38.07 38.07 66,300 -0.54(-1.40%)
May 08, 2015 38.37 38.63 38.06 38.61 182,356 +0.62(+1.63%)
May 07, 2015 38.26 38.40 37.72 37.99 174,762 -0.60(-1.55%)
May 06, 2015 38.89 39.09 38.42 38.59 117,700 -0.09(-0.23%)
May 05, 2015 39.24 39.42 38.62 38.68 229,103 -0.28(-0.72%)
May 04, 2015 39.01 39.25 38.84 38.96 139,264 +0.00(+0.00%)
May 01, 2015 38.92 39.06 38.71 38.96 122,612 +0.03(+0.08%)
Apr 30, 2015 39.22 39.29 38.81 38.93 188,184 -0.15(-0.38%)
Apr 29, 2015 38.85 39.14 38.66 39.08 125,914 +0.10(+0.26%)
Apr 28, 2015 38.89 39.02 38.71 38.98 234,083 +0.19(+0.49%)
Apr 27, 2015 38.77 38.99 38.72 38.79 152,278 +0.16(+0.41%)
Apr 24, 2015 38.92 38.92 38.50 38.63 182,759 -0.16(-0.41%)
Apr 23, 2015 38.50 39.00 38.50 38.79 952,017 +0.35(+0.91%)
Apr 22, 2015 38.40 38.53 38.06 38.44 113,574 +0.16(+0.42%)
Apr 21, 2015 38.61 38.61 38.16 38.28 149,499 -0.34(-0.88%)
Apr 20, 2015 38.62 38.90 38.58 38.62 1,311,650 +0.14(+0.36%)
Apr 17, 2015 38.72 38.72 38.20 38.48 163,020 -0.33(-0.85%)
Apr 16, 2015 38.68 39.00 38.43 38.81 265,035 +0.17(+0.44%)
Apr 15, 2015 38.02 38.73 37.96 38.64 188,398 +0.84(+2.22%)
Apr 14, 2015 37.40 37.87 37.30 37.80 157,646 +0.65(+1.75%)
Apr 13, 2015 37.44 37.51 37.08 37.15 166,475 -0.20(-0.54%)
Apr 10, 2015 37.26 37.39 37.12 37.35 124,382 +0.16(+0.43%)
Apr 09, 2015 36.78 37.22 36.78 37.19 231,559 +0.46(+1.25%)
Apr 08, 2015 37.24 37.36 36.72 36.73 500,148 -0.17(-0.46%)
Apr 07, 2015 36.72 37.10 36.64 36.90 240,925 +0.26(+0.71%)
Apr 06, 2015 36.16 36.80 36.13 36.64 64,814 +0.68(+1.89%)
Apr 02, 2015 35.83 35.96 35.96 35.96 210,700 +0.09(+0.25%)
Apr 01, 2015 35.91 36.10 35.80 35.87 117,685 +0.20(+0.56%)
Mar 31, 2015 35.70 35.90 35.50 35.67 142,755 -0.40(-1.11%)
Mar 30, 2015 35.82 36.17 35.82 36.07 79,397 +0.44(+1.23%)
Mar 27, 2015 35.83 35.83 35.53 35.63 109,881 -0.32(-0.89%)
Mar 26, 2015 36.32 36.42 35.82 35.95 636,414 -0.06(-0.17%)
Mar 25, 2015 35.92 36.25 35.85 36.01 432,829 +0.30(+0.84%)
Mar 24, 2015 36.06 36.06 35.69 35.71 196,703 -0.19(-0.53%)
Mar 23, 2015 36.01 36.29 35.90 35.90 211,211 +0.02(+0.06%)
Mar 20, 2015 35.57 36.07 35.54 35.88 197,528 +0.70(+1.99%)
Mar 19, 2015 35.39 35.45 35.13 35.18 98,599 -0.60(-1.68%)
Mar 18, 2015 34.57 35.94 34.44 35.78 294,779 +1.06(+3.05%)
Mar 17, 2015 34.56 34.78 34.43 34.72 130,171 +0.07(+0.20%)
Mar 16, 2015 34.23 34.67 34.05 34.65 300,391 +0.35(+1.02%)
Mar 13, 2015 34.48 34.48 34.02 34.30 138,005 -0.41(-1.18%)
Mar 12, 2015 35.15 35.25 34.70 34.71 161,084 -0.02(-0.06%)
Mar 11, 2015 34.88 34.88 34.62 34.73 109,524 -0.06(-0.17%)
Mar 10, 2015 35.22 35.31 34.77 34.79 239,102 -0.79(-2.22%)
Mar 09, 2015 35.86 36.08 35.58 35.58 176,821 -0.23(-0.64%)
Mar 06, 2015 36.27 36.31 35.76 35.81 161,225 -0.65(-1.78%)
Mar 05, 2015 36.68 36.68 36.44 36.46 139,637 -0.19(-0.52%)
Mar 04, 2015 36.77 36.84 36.32 36.65 195,588 -0.19(-0.52%)
Mar 03, 2015 36.79 36.98 36.79 36.84 113,180 +0.07(+0.19%)
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.