Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.65%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.26 24.40 24.13 24.24 210,033 -0.27(-1.11%)
Mar 30, 2015 24.35 24.58 24.35 24.52 116,815 +0.30(+1.23%)
Mar 27, 2015 24.35 24.35 24.15 24.22 161,666 -0.22(-0.89%)
Mar 26, 2015 24.69 24.75 24.35 24.43 936,348 -0.04(-0.17%)
Mar 25, 2015 24.41 24.64 24.37 24.48 636,816 +0.20(+0.84%)
Mar 24, 2015 24.51 24.51 24.26 24.27 289,406 -0.13(-0.53%)
Mar 23, 2015 24.48 24.67 24.40 24.40 310,752 +0.01(+0.06%)
Mar 20, 2015 24.18 24.52 24.16 24.39 290,620 +0.48(+1.99%)
Mar 19, 2015 24.05 24.09 23.88 23.91 145,067 -0.41(-1.68%)
Mar 18, 2015 23.50 24.43 23.41 24.32 433,704 +0.72(+3.05%)
Mar 17, 2015 23.49 23.64 23.40 23.60 191,519 +0.05(+0.20%)
Mar 16, 2015 23.27 23.56 23.14 23.55 441,961 +0.24(+1.02%)
Mar 13, 2015 23.44 23.44 23.12 23.31 203,045 -0.28(-1.18%)
Mar 12, 2015 23.89 23.96 23.58 23.59 237,000 -0.01(-0.06%)
Mar 11, 2015 23.71 23.71 23.53 23.61 161,141 -0.04(-0.17%)
Mar 10, 2015 23.94 24.00 23.63 23.65 351,787 -0.54(-2.22%)
Mar 09, 2015 24.37 24.52 24.18 24.18 260,154 -0.16(-0.64%)
Mar 06, 2015 24.65 24.68 24.30 24.34 237,208 -0.44(-1.78%)
Mar 05, 2015 24.93 24.93 24.77 24.78 205,446 -0.13(-0.52%)
Mar 04, 2015 24.99 25.04 24.68 24.91 287,766 -0.13(-0.52%)
Mar 03, 2015 25.01 25.13 25.01 25.04 166,520 +0.05(+0.19%)
Mar 02, 2015 25.15 25.15 24.84 24.99 149,894 -0.27(-1.08%)
Feb 27, 2015 25.28 25.37 25.20 25.26 212,524 +0.05(+0.22%)
Feb 26, 2015 25.47 25.53 25.13 25.21 464,235 -0.42(-1.64%)
Feb 25, 2015 25.53 25.67 25.49 25.63 558,727 +0.09(+0.35%)
Feb 24, 2015 25.51 25.61 25.38 25.54 1,445,110 +0.13(+0.51%)
Feb 23, 2015 25.33 25.55 25.22 25.41 1,401,824 -0.17(-0.66%)
Feb 20, 2015 25.54 25.63 25.37 25.58 270,209 -0.01(-0.03%)
Feb 19, 2015 25.41 25.72 25.22 25.59 318,836 -0.29(-1.13%)
Feb 18, 2015 25.94 26.02 25.75 25.88 266,456 -0.24(-0.91%)
Feb 17, 2015 26.05 26.15 25.77 26.12 629,547 +0.05(+0.18%)
Feb 13, 2015 25.86 26.07 26.07 26.07 228,932 +0.48(+1.86%)
Feb 12, 2015 25.49 25.69 25.41 25.60 244,903 +0.42(+1.67%)
Feb 11, 2015 25.11 25.24 24.94 25.18 264,931 -0.20(-0.78%)
Feb 10, 2015 25.60 25.60 25.05 25.37 212,595 -0.12(-0.45%)
Feb 09, 2015 25.44 25.74 25.44 25.49 234,989 +0.12(+0.46%)
Feb 06, 2015 25.62 25.66 25.31 25.37 266,080 -0.16(-0.64%)
Feb 05, 2015 25.39 25.62 25.32 25.54 329,583 +0.40(+1.60%)
Feb 04, 2015 25.40 25.40 25.02 25.13 652,379 -0.53(-2.07%)
Feb 03, 2015 25.22 25.71 25.22 25.66 851,123 +0.86(+3.48%)
Feb 02, 2015 24.35 24.80 24.32 24.80 318,776 +0.75(+3.14%)
Jan 30, 2015 23.74 24.28 23.58 24.05 699,232 +0.14(+0.57%)
Jan 29, 2015 24.03 24.07 23.51 23.91 366,781 -0.07(-0.28%)
Jan 28, 2015 24.84 24.85 23.95 23.98 429,371 -0.92(-3.69%)
Jan 27, 2015 24.71 24.94 24.64 24.90 620,758 +0.03(+0.11%)
Jan 26, 2015 24.63 24.94 24.44 24.87 503,764 +0.34(+1.39%)
Jan 23, 2015 24.64 24.82 24.48 24.53 308,264 -0.22(-0.91%)
Jan 22, 2015 24.73 24.80 24.39 24.75 456,901 +0.22(+0.91%)
Jan 21, 2015 24.20 24.57 24.19 24.53 484,367 +0.45(+1.86%)
Jan 20, 2015 24.09 24.18 23.79 24.08 371,893 -0.10(-0.42%)
Jan 16, 2015 23.49 24.18 23.49 24.18 361,049 +0.79(+3.37%)
Jan 15, 2015 23.82 23.83 23.36 23.39 394,258 -0.14(-0.61%)
Jan 14, 2015 23.29 23.57 22.99 23.54 358,323 -0.03(-0.14%)
Jan 13, 2015 23.76 23.90 23.34 23.57 997,377 -0.07(-0.32%)
Jan 12, 2015 24.03 24.03 23.50 23.65 393,874 -0.62(-2.55%)
Jan 09, 2015 24.55 24.55 24.09 24.26 649,831 -0.22(-0.89%)
Jan 08, 2015 24.21 24.53 24.13 24.48 282,546 +0.51(+2.13%)
Jan 07, 2015 24.11 24.27 23.87 23.97 556,327 +0.07(+0.28%)
Jan 06, 2015 24.14 24.37 23.74 23.90 478,573 -0.28(-1.15%)
Jan 05, 2015 24.90 24.90 24.13 24.18 609,170 -1.11(-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.