Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.56 25.56 25.15 25.20 420,874 -0.42(-1.62%)
Jul 30, 2015 25.61 25.68 25.45 25.62 161,139 +0.09(+0.36%)
Jul 29, 2015 25.14 25.52 25.06 25.52 161,058 +0.35(+1.40%)
Jul 28, 2015 24.70 25.26 24.61 25.17 1,143,629 +0.65(+2.67%)
Jul 27, 2015 24.66 24.74 24.46 24.52 324,529 -0.37(-1.48%)
Jul 24, 2015 25.26 25.26 24.79 24.89 145,927 -0.42(-1.67%)
Jul 23, 2015 25.45 25.50 25.19 25.31 253,440 -0.12(-0.45%)
Jul 22, 2015 25.62 25.67 25.29 25.42 648,917 -0.31(-1.20%)
Jul 21, 2015 25.75 25.96 25.65 25.73 508,283 +0.04(+0.15%)
Jul 20, 2015 25.95 26.02 25.68 25.69 705,479 -0.32(-1.21%)
Jul 17, 2015 26.25 26.28 25.92 26.01 270,765 -0.25(-0.97%)
Jul 16, 2015 26.36 26.43 26.23 26.26 165,932 +0.03(+0.12%)
Jul 15, 2015 26.46 26.58 26.15 26.23 220,637 -0.36(-1.36%)
Jul 14, 2015 26.32 26.63 26.32 26.59 149,350 +0.25(+0.93%)
Jul 13, 2015 26.32 26.40 26.23 26.35 105,486 +0.06(+0.23%)
Jul 10, 2015 26.31 26.42 26.13 26.28 103,799 +0.26(+1.00%)
Jul 09, 2015 26.19 26.32 26.01 26.02 304,639 +0.14(+0.53%)
Jul 08, 2015 26.08 26.26 25.82 25.89 212,879 -0.45(-1.72%)
Jul 07, 2015 26.09 26.41 25.72 26.34 260,117 +0.09(+0.35%)
Jul 06, 2015 26.33 26.53 26.15 26.25 265,489 -0.53(-1.98%)
Jul 02, 2015 26.74 26.78 26.78 26.78 122,140 +0.16(+0.61%)
Jul 01, 2015 27.07 27.07 26.52 26.62 1,343,817 -0.28(-1.03%)
Jun 30, 2015 27.08 27.12 26.72 26.89 401,917 +0.01(+0.03%)
Jun 29, 2015 27.07 27.21 26.84 26.88 320,304 -0.59(-2.15%)
Jun 26, 2015 27.45 27.49 27.30 27.48 1,967,506 -0.02(-0.08%)
Jun 25, 2015 27.76 27.87 27.49 27.50 266,083 -0.25(-0.89%)
Jun 24, 2015 27.77 27.99 27.75 27.75 269,014 -0.04(-0.15%)
Jun 23, 2015 27.70 27.83 27.65 27.79 265,848 +0.05(+0.16%)
Jun 22, 2015 27.74 27.78 27.56 27.74 824,642 +0.38(+1.38%)
Jun 19, 2015 27.56 27.58 27.36 27.36 82,918 -0.22(-0.80%)
Jun 18, 2015 27.63 27.79 27.54 27.58 128,127 +0.02(+0.05%)
Jun 17, 2015 27.62 27.70 27.36 27.57 107,508 +0.09(+0.31%)
Jun 16, 2015 27.29 27.52 27.23 27.48 213,978 +0.12(+0.43%)
Jun 15, 2015 27.28 27.40 27.19 27.36 130,136 -0.16(-0.58%)
Jun 12, 2015 27.58 27.68 27.43 27.52 420,874 -0.32(-1.14%)
Jun 11, 2015 28.02 28.02 27.79 27.84 250,229 -0.04(-0.14%)
Jun 10, 2015 27.88 27.98 27.79 27.88 124,259 +0.40(+1.46%)
Jun 09, 2015 27.53 27.64 27.44 27.48 395,379 +0.07(+0.25%)
Jun 08, 2015 27.56 27.59 27.37 27.41 104,956 -0.17(-0.60%)
Jun 05, 2015 27.30 27.73 27.30 27.57 200,739 +0.11(+0.39%)
Jun 04, 2015 27.77 27.77 27.45 27.47 171,993 -0.46(-1.65%)
Jun 03, 2015 28.01 28.17 27.90 27.93 80,408 -0.09(-0.32%)
Jun 02, 2015 27.89 28.18 27.85 28.02 154,535 +0.25(+0.90%)
Jun 01, 2015 27.95 27.95 27.70 27.77 90,371 -0.18(-0.65%)
May 29, 2015 27.99 28.08 27.84 27.95 1,011,183 -0.05(-0.16%)
May 28, 2015 28.02 28.08 27.79 28.00 96,820 -0.14(-0.48%)
May 27, 2015 28.07 28.20 27.93 28.14 101,903 +0.02(+0.08%)
May 26, 2015 28.42 28.42 28.01 28.11 982,127 -0.54(-1.88%)
May 22, 2015 28.76 28.65 28.65 28.65 75,355 -0.19(-0.66%)
May 21, 2015 28.72 28.90 28.68 28.84 113,223 +0.30(+1.04%)
May 20, 2015 28.48 28.67 28.43 28.54 132,010 +0.08(+0.27%)
May 19, 2015 28.66 28.66 28.44 28.47 161,113 -0.40(-1.39%)
May 18, 2015 28.85 29.01 28.73 28.87 204,908 -0.17(-0.60%)
May 15, 2015 28.94 29.08 28.76 29.04 197,280 +0.02(+0.08%)
May 14, 2015 29.12 29.26 28.99 29.02 1,671,238 -0.02(-0.05%)
May 13, 2015 29.25 29.30 28.93 29.04 369,237 +0.05(+0.18%)
May 12, 2015 28.83 29.05 28.82 28.98 151,804 +0.14(+0.47%)
May 11, 2015 29.26 29.26 28.85 28.85 87,496 -0.41(-1.40%)
May 08, 2015 29.07 29.27 28.84 29.26 240,656 +0.47(+1.63%)
May 07, 2015 28.99 29.10 28.58 28.79 230,634 -0.45(-1.55%)
May 06, 2015 29.47 29.62 29.11 29.24 155,329 -0.07(-0.23%)
May 05, 2015 29.73 29.87 29.26 29.31 302,349 -0.21(-0.72%)
May 04, 2015 29.56 29.74 29.43 29.52 183,787 +0.00(+0.00%)
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.