Global Energy Ishares ETF (NY: IXC )

24.89 USD +0.31 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.80 34.80 34.80 0 -0.01(-0.03%)
Dec 29, 2016 34.84 34.91 34.76 34.81 115,848 +0.05(+0.14%)
Dec 28, 2016 35.10 35.15 34.74 34.76 169,804 -0.30(-0.86%)
Dec 27, 2016 35.27 35.27 35.00 35.06 65,655 +0.08(+0.23%)
Dec 23, 2016 34.98 34.98 34.98 0 +0.02(+0.06%)
Dec 22, 2016 34.86 35.04 34.81 34.96 158,619 -0.44(-1.24%)
Dec 21, 2016 35.46 35.51 35.32 35.40 99,224 +0.08(+0.23%)
Dec 20, 2016 35.50 35.53 35.27 35.32 334,849 +0.01(+0.03%)
Dec 19, 2016 35.56 35.56 35.30 35.31 83,620 -0.19(-0.54%)
Dec 16, 2016 35.45 35.57 35.35 35.50 90,535 +0.29(+0.82%)
Dec 15, 2016 35.03 35.35 34.84 35.21 692,464 -0.01(-0.03%)
Dec 14, 2016 35.90 35.92 35.16 35.22 155,996 -0.76(-2.11%)
Dec 13, 2016 35.85 36.16 35.53 35.98 502,062 +0.50(+1.41%)
Dec 12, 2016 35.90 36.01 35.40 35.48 339,841 +0.29(+0.82%)
Dec 09, 2016 35.13 35.24 35.00 35.19 597,585 +0.10(+0.29%)
Dec 08, 2016 35.03 35.13 34.76 35.09 236,820 +0.08(+0.23%)
Dec 07, 2016 34.66 35.02 34.66 35.01 953,656 +0.32(+0.92%)
Dec 06, 2016 34.50 34.77 34.36 34.69 146,369 +0.00(+0.00%)
Dec 05, 2016 34.70 34.88 34.56 34.69 143,067 +0.21(+0.61%)
Dec 02, 2016 34.29 34.57 34.24 34.48 624,439 +0.11(+0.32%)
Dec 01, 2016 34.77 34.91 34.33 34.37 251,817 +0.19(+0.55%)
Nov 30, 2016 33.63 34.41 33.63 34.18 465,551 +1.44(+4.40%)
Nov 29, 2016 32.63 32.84 32.39 32.74 197,651 -0.29(-0.88%)
Nov 28, 2016 33.49 33.51 33.02 33.03 137,868 -0.42(-1.26%)
Nov 25, 2016 33.56 33.58 33.36 33.45 30,388 -0.17(-0.51%)
Nov 23, 2016 33.62 33.62 33.62 0 +0.02(+0.06%)
Nov 22, 2016 33.59 33.71 33.28 33.60 95,620 +0.07(+0.21%)
Nov 21, 2016 33.15 33.57 33.15 33.53 1,380,905 +0.83(+2.54%)
Nov 18, 2016 32.61 32.85 32.58 32.70 55,365 +0.03(+0.09%)
Nov 17, 2016 33.00 33.24 32.62 32.67 89,302 -0.11(-0.34%)
Nov 16, 2016 32.87 33.11 32.71 32.78 49,874 -0.24(-0.73%)
Nov 15, 2016 32.41 33.04 32.41 33.02 143,514 +0.86(+2.67%)
Nov 14, 2016 32.04 32.19 31.72 32.16 310,131 +0.00(+0.00%)
Nov 11, 2016 32.56 32.58 31.92 32.16 84,746 -0.69(-2.10%)
Nov 10, 2016 32.93 33.10 32.68 32.85 190,476 -0.06(-0.18%)
Nov 09, 2016 32.30 33.12 32.16 32.91 165,397 +0.31(+0.95%)
Nov 08, 2016 32.36 32.78 32.32 32.60 357,560 +0.11(+0.34%)
Nov 07, 2016 32.40 32.49 32.29 32.49 2,565,293 +0.64(+2.01%)
Nov 04, 2016 31.96 32.08 31.70 31.85 74,551 -0.17(-0.53%)
Nov 03, 2016 32.07 32.13 31.83 32.02 1,111,069 +0.07(+0.22%)
Nov 02, 2016 32.17 32.21 31.74 31.95 193,383 -0.43(-1.33%)
Nov 01, 2016 32.56 32.67 32.07 32.38 139,806 +0.02(+0.06%)
Oct 31, 2016 32.54 32.64 32.31 32.36 201,000 -0.35(-1.07%)
Oct 28, 2016 32.85 33.12 32.58 32.71 115,930 -0.21(-0.64%)
Oct 27, 2016 33.06 33.16 32.91 32.92 134,185 +0.03(+0.09%)
Oct 26, 2016 32.72 33.01 32.53 32.89 1,847,782 -0.05(-0.15%)
Oct 25, 2016 33.14 33.32 32.93 32.94 74,563 -0.19(-0.57%)
Oct 24, 2016 33.32 33.32 32.82 33.13 184,552 -0.05(-0.15%)
Oct 21, 2016 33.09 33.23 33.00 33.18 29,024 -0.17(-0.51%)
Oct 20, 2016 33.27 33.46 33.07 33.35 96,619 +0.02(+0.06%)
Oct 19, 2016 33.19 33.55 33.15 33.33 99,097 +0.35(+1.06%)
Oct 18, 2016 33.12 33.18 32.86 32.98 157,993 +0.22(+0.67%)
Oct 17, 2016 32.81 32.97 32.63 32.76 116,982 -0.16(-0.49%)
Oct 14, 2016 33.21 33.34 32.89 32.92 135,084 -0.05(-0.15%)
Oct 13, 2016 32.79 33.13 32.59 32.97 81,594 -0.14(-0.42%)
Oct 12, 2016 33.24 33.24 32.89 33.11 136,875 -0.10(-0.30%)
Oct 11, 2016 33.62 33.62 33.04 33.21 183,836 -0.47(-1.40%)
Oct 10, 2016 33.41 33.79 33.41 33.68 101,002 +0.53(+1.60%)
Oct 07, 2016 33.29 33.37 33.00 33.15 119,907 -0.08(-0.24%)
Oct 06, 2016 33.35 33.35 33.02 33.23 331,743 +0.00(+0.00%)
Oct 05, 2016 33.08 33.34 33.01 33.23 1,114,679 +0.54(+1.65%)
Oct 04, 2016 32.98 33.04 32.56 32.69 223,280 -0.19(-0.58%)
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.