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 (%)
Jan 31, 2014 26.69 26.86 26.51 26.70 110,548 -0.32(-1.19%)
Jan 30, 2014 27.06 27.14 26.93 27.02 116,089 +0.09(+0.32%)
Jan 29, 2014 26.89 27.11 26.85 26.94 124,164 -0.24(-0.90%)
Jan 28, 2014 27.07 27.22 27.06 27.18 80,597 +0.11(+0.41%)
Jan 27, 2014 27.13 27.24 26.86 27.07 97,914 -0.21(-0.77%)
Jan 24, 2014 27.71 27.71 27.24 27.28 111,930 -0.59(-2.13%)
Jan 23, 2014 28.09 28.09 27.71 27.87 76,650 -0.24(-0.84%)
Jan 22, 2014 28.00 28.14 27.96 28.11 114,083 +0.11(+0.40%)
Jan 21, 2014 27.98 28.10 27.83 28.00 413,900 +0.12(+0.43%)
Jan 17, 2014 27.99 27.88 27.88 27.88 113,726 -0.01(-0.05%)
Jan 16, 2014 27.92 27.93 27.74 27.89 72,692 +0.05(+0.19%)
Jan 15, 2014 27.90 27.96 27.81 27.84 68,661 -0.06(-0.21%)
Jan 14, 2014 27.77 27.91 27.70 27.90 94,613 +0.20(+0.71%)
Jan 13, 2014 28.10 28.10 27.63 27.70 876,434 -0.37(-1.30%)
Jan 10, 2014 27.99 28.12 27.94 28.07 317,088 +0.11(+0.39%)
Jan 09, 2014 28.04 28.04 27.79 27.96 86,854 -0.07(-0.26%)
Jan 08, 2014 28.17 28.17 27.92 28.03 60,187 -0.15(-0.54%)
Jan 07, 2014 28.06 28.19 27.98 28.18 156,748 +0.22(+0.78%)
Jan 06, 2014 28.00 28.07 27.87 27.96 175,004 -0.11(-0.38%)
Jan 03, 2014 28.20 28.22 27.99 28.07 241,826 -0.05(-0.16%)
Jan 02, 2014 28.28 28.31 27.98 28.12 558,776 -0.35(-1.23%)
Dec 31, 2013 28.32 28.46 28.46 28.46 76,830 +0.22(+0.77%)
Dec 30, 2013 28.31 28.45 28.21 28.25 85,650 -0.10(-0.35%)
Dec 27, 2013 28.40 28.52 28.27 28.35 321,927 +0.07(+0.26%)
Dec 26, 2013 28.08 28.29 28.08 28.27 75,320 +0.20(+0.70%)
Dec 24, 2013 27.94 28.12 27.87 28.08 71,948 +0.18(+0.64%)
Dec 23, 2013 28.04 28.20 27.86 27.90 156,965 +0.14(+0.50%)
Dec 20, 2013 27.72 27.86 27.71 27.76 97,095 +0.05(+0.17%)
Dec 19, 2013 27.60 27.74 27.51 27.71 123,282 +0.09(+0.31%)
Dec 18, 2013 27.32 27.65 27.20 27.63 131,586 +0.33(+1.21%)
Dec 17, 2013 27.40 27.44 27.20 27.30 126,698 -0.14(-0.50%)
Dec 16, 2013 27.40 27.53 27.30 27.43 91,009 +0.20(+0.74%)
Dec 13, 2013 27.24 27.25 27.08 27.23 58,312 -0.01(-0.02%)
Dec 12, 2013 27.30 27.36 27.09 27.24 120,007 +0.00(+0.00%)
Dec 11, 2013 27.64 27.66 27.21 27.24 103,979 -0.37(-1.34%)
Dec 10, 2013 27.62 27.72 27.58 27.61 122,328 -0.05(-0.16%)
Dec 09, 2013 27.71 27.73 27.57 27.66 63,520 +0.03(+0.09%)
Dec 06, 2013 27.66 27.68 27.54 27.63 197,168 +0.23(+0.83%)
Dec 05, 2013 27.42 27.52 27.36 27.40 75,084 -0.16(-0.57%)
Dec 04, 2013 27.48 27.62 27.32 27.56 104,957 -0.09(-0.33%)
Dec 03, 2013 27.49 27.73 27.49 27.65 263,373 +0.05(+0.16%)
Dec 02, 2013 27.60 27.78 27.55 27.60 196,713 -0.09(-0.33%)
Nov 29, 2013 27.70 27.90 27.67 27.70 125,546 -0.03(-0.12%)
Nov 27, 2013 27.85 27.95 27.63 27.73 156,116 -0.16(-0.58%)
Nov 26, 2013 27.92 28.01 27.85 27.89 99,935 -0.15(-0.53%)
Nov 25, 2013 28.26 28.26 27.96 28.04 173,248 -0.27(-0.96%)
Nov 22, 2013 28.25 28.31 28.07 28.31 94,330 +0.20(+0.69%)
Nov 21, 2013 27.93 28.20 27.93 28.12 154,556 +0.17(+0.60%)
Nov 20, 2013 28.21 28.21 27.89 27.95 96,314 -0.12(-0.42%)
Nov 19, 2013 27.99 28.16 27.90 28.07 86,284 +0.05(+0.19%)
Nov 18, 2013 28.21 28.25 27.95 28.01 95,459 -0.14(-0.48%)
Nov 15, 2013 27.96 28.16 27.91 28.15 185,586 +0.30(+1.07%)
Nov 14, 2013 27.59 27.88 27.59 27.85 216,222 +0.34(+1.23%)
Nov 12, 2013 27.76 27.76 27.44 27.51 164,193 -0.23(-0.84%)
Nov 11, 2013 27.73 27.83 27.70 27.75 63,646 +0.06(+0.21%)
Nov 08, 2013 27.36 27.73 27.36 27.69 397,653 +0.23(+0.85%)
Nov 07, 2013 27.84 27.96 27.41 27.45 1,625,580 -0.42(-1.49%)
Nov 06, 2013 27.98 28.02 27.78 27.87 2,281,045 +0.11(+0.40%)
Nov 05, 2013 27.77 27.88 27.70 27.76 86,333 -0.18(-0.65%)
Nov 04, 2013 27.71 27.96 27.71 27.94 58,641 +0.23(+0.82%)
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.