Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.66 26.70 26.38 26.46 276,872 -0.10(-0.38%)
Apr 29, 2015 26.41 26.60 26.28 26.56 185,255 +0.07(+0.26%)
Apr 28, 2015 26.43 26.52 26.31 26.49 344,403 +0.13(+0.49%)
Apr 27, 2015 26.35 26.50 26.32 26.36 224,044 +0.11(+0.41%)
Apr 24, 2015 26.45 26.45 26.17 26.26 268,891 -0.11(-0.41%)
Apr 23, 2015 26.17 26.51 26.17 26.36 1,400,691 +0.24(+0.91%)
Apr 22, 2015 26.10 26.19 25.87 26.13 167,100 +0.11(+0.42%)
Apr 21, 2015 26.24 26.24 25.93 26.02 219,956 -0.23(-0.88%)
Apr 20, 2015 26.25 26.44 26.22 26.25 1,929,814 +0.10(+0.36%)
Apr 17, 2015 26.32 26.32 25.97 26.15 239,849 -0.22(-0.85%)
Apr 16, 2015 26.29 26.51 26.12 26.38 389,942 +0.12(+0.44%)
Apr 15, 2015 25.84 26.32 25.80 26.26 277,187 +0.57(+2.22%)
Apr 14, 2015 25.42 25.74 25.35 25.69 231,942 +0.44(+1.75%)
Apr 13, 2015 25.45 25.49 25.20 25.25 244,932 -0.14(-0.54%)
Apr 10, 2015 25.32 25.42 25.23 25.39 183,001 +0.11(+0.43%)
Apr 09, 2015 25.00 25.30 25.00 25.28 340,689 +0.31(+1.25%)
Apr 08, 2015 25.31 25.39 24.96 24.96 735,861 -0.12(-0.46%)
Apr 07, 2015 24.96 25.22 24.90 25.08 354,470 +0.18(+0.71%)
Apr 06, 2015 24.58 25.01 24.56 24.90 95,360 +0.46(+1.89%)
Apr 02, 2015 24.35 24.44 24.44 24.44 310,000 +0.06(+0.25%)
Apr 01, 2015 24.41 24.54 24.33 24.38 173,148 +0.14(+0.56%)
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%)
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.