Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.87 22.94 22.57 22.68 128,197 -0.33(-1.45%)
Aug 30, 2016 23.14 23.21 22.95 23.02 62,309 -0.07(-0.31%)
Aug 29, 2016 22.92 23.12 22.90 23.09 59,529 +0.14(+0.59%)
Aug 26, 2016 23.07 23.34 22.89 22.95 100,716 -0.09(-0.40%)
Aug 25, 2016 23.10 23.14 22.97 23.04 119,521 -0.04(-0.18%)
Aug 24, 2016 23.10 23.23 23.04 23.09 48,675 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,807 +0.07(+0.31%)
Aug 22, 2016 23.12 23.20 22.97 23.12 158,120 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.36 139,034 -0.22(-0.94%)
Aug 18, 2016 23.26 23.58 23.26 23.58 171,002 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.01 23.23 103,049 +0.07(+0.31%)
Aug 16, 2016 23.05 23.23 22.99 23.16 73,340 +0.10(+0.43%)
Aug 15, 2016 23.02 23.13 23.02 23.06 121,187 +0.15(+0.65%)
Aug 12, 2016 22.85 22.97 22.82 22.91 273,844 +0.13(+0.56%)
Aug 11, 2016 22.48 22.89 22.48 22.78 210,496 +0.31(+1.36%)
Aug 10, 2016 22.68 22.75 22.43 22.48 102,700 -0.18(-0.82%)
Aug 09, 2016 22.75 22.86 22.58 22.66 103,351 -0.04(-0.19%)
Aug 08, 2016 22.52 22.79 22.52 22.70 193,026 +0.23(+1.04%)
Aug 05, 2016 22.31 22.48 22.26 22.47 432,018 +0.19(+0.86%)
Aug 04, 2016 22.31 22.39 22.16 22.28 1,700,238 +0.06(+0.26%)
Aug 03, 2016 21.91 22.23 21.87 22.22 118,589 +0.30(+1.36%)
Aug 02, 2016 21.99 22.04 21.64 21.92 248,763 +0.08(+0.36%)
Aug 01, 2016 22.18 22.31 21.79 21.84 286,905 -0.65(-2.91%)
Jul 29, 2016 22.16 22.53 22.04 22.50 403,889 +0.14(+0.60%)
Jul 28, 2016 22.41 22.46 22.25 22.36 136,364 -0.11(-0.47%)
Jul 27, 2016 22.71 22.85 22.36 22.47 246,329 -0.21(-0.91%)
Jul 26, 2016 22.48 22.68 22.42 22.68 168,017 +0.14(+0.60%)
Jul 25, 2016 22.86 22.86 22.48 22.54 144,965 -0.51(-2.22%)
Jul 22, 2016 23.04 23.06 22.96 23.05 101,117 +0.04(+0.15%)
Jul 21, 2016 23.09 23.28 22.95 23.02 69,593 -0.15(-0.64%)
Jul 20, 2016 23.09 23.27 22.95 23.17 659,498 -0.04(-0.18%)
Jul 19, 2016 23.26 23.29 23.13 23.21 88,054 -0.13(-0.55%)
Jul 18, 2016 23.22 23.34 23.11 23.34 231,856 +0.00(+0.00%)
Jul 15, 2016 23.42 23.46 23.26 23.34 94,875 -0.06(-0.27%)
Jul 14, 2016 23.46 23.56 23.36 23.40 311,521 +0.11(+0.49%)
Jul 13, 2016 23.43 23.46 23.09 23.29 178,563 -0.14(-0.58%)
Jul 12, 2016 23.28 23.52 23.23 23.42 259,546 +0.52(+2.27%)
Jul 11, 2016 22.96 23.05 22.90 22.90 1,252,619 +0.06(+0.28%)
Jul 08, 2016 22.72 22.90 22.53 22.84 189,067 +0.31(+1.39%)
Jul 07, 2016 22.90 23.00 22.41 22.53 128,951 -0.26(-1.15%)
Jul 06, 2016 22.47 22.79 22.38 22.79 249,041 +0.06(+0.28%)
Jul 05, 2016 22.82 22.91 22.54 22.73 241,069 -0.41(-1.78%)
Jul 01, 2016 22.96 23.14 23.14 23.14 149,404 +0.17(+0.74%)
Jun 30, 2016 22.70 22.99 22.63 22.97 301,298 +0.26(+1.16%)
Jun 29, 2016 22.44 22.82 22.43 22.70 141,150 +0.55(+2.47%)
Jun 28, 2016 21.98 22.16 21.87 22.16 291,435 +0.58(+2.70%)
Jun 27, 2016 21.95 21.95 21.37 21.57 746,561 -0.52(-2.35%)
Jun 24, 2016 22.06 22.51 22.00 22.09 716,613 -1.11(-4.78%)
Jun 23, 2016 23.02 23.22 22.95 23.20 347,588 +0.45(+2.00%)
Jun 22, 2016 22.99 23.00 22.70 22.75 162,868 -0.12(-0.53%)
Jun 21, 2016 22.66 22.92 22.52 22.87 186,116 +0.24(+1.06%)
Jun 20, 2016 22.70 22.73 22.52 22.63 605,693 +0.40(+1.78%)
Jun 17, 2016 22.12 22.27 22.03 22.23 131,903 +0.30(+1.39%)
Jun 16, 2016 21.66 21.93 21.40 21.93 397,652 +0.03(+0.13%)
Jun 15, 2016 21.92 22.14 21.80 21.90 83,528 -0.05(-0.22%)
Jun 14, 2016 21.99 22.10 21.77 21.95 142,664 -0.17(-0.79%)
Jun 13, 2016 22.02 22.41 21.98 22.12 108,706 -0.12(-0.52%)
Jun 10, 2016 22.47 22.64 22.19 22.24 147,180 -0.56(-2.44%)
Jun 09, 2016 22.66 22.83 22.62 22.80 95,760 -0.16(-0.70%)
Jun 08, 2016 23.07 23.18 22.92 22.96 126,313 +0.06(+0.24%)
Jun 07, 2016 22.50 22.95 22.50 22.90 169,019 +0.52(+2.31%)
Jun 06, 2016 22.10 22.40 22.07 22.38 116,794 +0.41(+1.88%)
Jun 03, 2016 21.91 22.08 21.81 21.97 198,971 +0.06(+0.29%)
Jun 02, 2016 21.71 21.91 21.68 21.91 91,385 -0.04(-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.