Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.95 21.36 20.64 21.32 1,429,094 +0.18(+0.85%)
Aug 28, 2015 20.69 21.27 20.69 21.14 462,513 +0.38(+1.83%)
Aug 27, 2015 20.20 20.77 20.14 20.76 1,942,260 +0.95(+4.81%)
Aug 26, 2015 19.65 19.96 19.32 19.80 1,101,889 +0.54(+2.79%)
Aug 25, 2015 19.74 20.91 19.27 19.27 575,838 -0.09(-0.46%)
Aug 24, 2015 20.12 20.12 18.88 19.36 3,694,532 -1.17(-5.71%)
Aug 21, 2015 21.01 21.15 20.50 20.53 2,336,253 -0.61(-2.87%)
Aug 20, 2015 21.50 21.63 21.14 21.14 2,202,331 -0.50(-2.30%)
Aug 19, 2015 22.02 22.02 21.52 21.63 426,775 -0.53(-2.40%)
Aug 18, 2015 22.20 22.23 22.05 22.16 577,425 -0.16(-0.71%)
Aug 17, 2015 22.26 22.40 22.18 22.32 174,091 -0.03(-0.12%)
Aug 14, 2015 22.42 22.58 22.32 22.35 193,984 -0.11(-0.49%)
Aug 13, 2015 22.66 22.67 22.43 22.46 290,808 -0.38(-1.66%)
Aug 12, 2015 22.44 22.85 22.32 22.84 489,859 +0.33(+1.47%)
Aug 11, 2015 22.29 22.53 22.16 22.51 553,983 -0.07(-0.31%)
Aug 10, 2015 22.05 22.58 22.03 22.58 223,306 +0.53(+2.41%)
Aug 07, 2015 22.25 22.40 22.01 22.05 277,118 -0.28(-1.24%)
Aug 06, 2015 21.99 22.34 21.83 22.32 734,310 +0.23(+1.03%)
Aug 05, 2015 22.30 22.52 22.07 22.09 587,070 -0.04(-0.19%)
Aug 04, 2015 22.26 22.37 22.07 22.14 375,407 -0.03(-0.16%)
Aug 03, 2015 22.40 22.47 22.14 22.17 440,069 -0.43(-1.92%)
Jul 31, 2015 22.93 22.93 22.56 22.60 469,212 -0.37(-1.62%)
Jul 30, 2015 22.97 23.03 22.83 22.98 179,646 +0.08(+0.36%)
Jul 29, 2015 22.55 22.89 22.48 22.89 179,556 +0.32(+1.40%)
Jul 28, 2015 22.16 22.66 22.07 22.58 1,274,977 +0.59(+2.67%)
Jul 27, 2015 22.12 22.19 21.94 21.99 361,802 -0.33(-1.48%)
Jul 24, 2015 22.66 22.66 22.24 22.32 162,687 -0.38(-1.67%)
Jul 23, 2015 22.83 22.88 22.60 22.70 282,548 -0.10(-0.45%)
Jul 22, 2015 22.98 23.03 22.69 22.80 723,447 -0.28(-1.20%)
Jul 21, 2015 23.09 23.29 23.01 23.08 566,660 +0.03(+0.15%)
Jul 20, 2015 23.28 23.34 23.03 23.05 786,505 -0.28(-1.21%)
Jul 17, 2015 23.54 23.58 23.25 23.33 301,863 -0.23(-0.97%)
Jul 16, 2015 23.65 23.71 23.53 23.56 184,990 +0.03(+0.12%)
Jul 15, 2015 23.74 23.85 23.46 23.53 245,977 -0.32(-1.36%)
Jul 14, 2015 23.61 23.89 23.61 23.85 166,504 +0.22(+0.93%)
Jul 13, 2015 23.61 23.68 23.53 23.63 117,602 +0.06(+0.23%)
Jul 10, 2015 23.60 23.69 23.44 23.58 115,721 +0.23(+1.00%)
Jul 09, 2015 23.49 23.60 23.33 23.34 339,627 +0.12(+0.53%)
Jul 08, 2015 23.39 23.56 23.16 23.22 237,328 -0.41(-1.72%)
Jul 07, 2015 23.40 23.69 23.07 23.63 289,992 +0.08(+0.35%)
Jul 06, 2015 23.62 23.80 23.45 23.54 295,981 -0.48(-1.98%)
Jul 02, 2015 23.98 24.02 24.02 24.02 136,168 +0.14(+0.61%)
Jul 01, 2015 24.28 24.28 23.79 23.87 1,498,157 -0.25(-1.03%)
Jun 30, 2015 24.29 24.33 23.96 24.12 448,078 +0.01(+0.03%)
Jun 29, 2015 24.28 24.40 24.07 24.11 357,091 -0.53(-2.15%)
Jun 26, 2015 24.62 24.66 24.48 24.65 2,193,478 -0.02(-0.08%)
Jun 25, 2015 24.90 25.00 24.65 24.67 296,644 -0.22(-0.89%)
Jun 24, 2015 24.91 25.10 24.89 24.89 299,911 -0.04(-0.15%)
Jun 23, 2015 24.85 24.96 24.80 24.92 296,383 +0.04(+0.16%)
Jun 22, 2015 24.88 24.92 24.72 24.88 919,359 +0.34(+1.38%)
Jun 19, 2015 24.72 24.74 24.54 24.54 92,442 -0.20(-0.80%)
Jun 18, 2015 24.79 24.93 24.71 24.74 142,844 +0.01(+0.06%)
Jun 17, 2015 24.77 24.84 24.54 24.73 119,857 +0.08(+0.31%)
Jun 16, 2015 24.48 24.68 24.43 24.65 238,556 +0.11(+0.43%)
Jun 15, 2015 24.47 24.58 24.39 24.54 145,083 -0.14(-0.58%)
Jun 12, 2015 24.74 24.83 24.61 24.69 469,215 -0.29(-1.14%)
Jun 11, 2015 25.13 25.13 24.93 24.97 278,970 -0.03(-0.14%)
Jun 10, 2015 25.01 25.09 24.93 25.01 138,532 +0.36(+1.46%)
Jun 09, 2015 24.69 24.79 24.61 24.65 440,792 +0.06(+0.25%)
Jun 08, 2015 24.72 24.75 24.55 24.58 117,011 -0.15(-0.60%)
Jun 05, 2015 24.49 24.88 24.49 24.73 223,796 +0.10(+0.39%)
Jun 04, 2015 24.91 24.91 24.62 24.64 191,748 -0.41(-1.65%)
Jun 03, 2015 25.13 25.26 25.03 25.05 89,644 -0.08(-0.32%)
Jun 02, 2015 25.02 25.28 24.98 25.13 172,284 +0.22(+0.90%)
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.