Global Energy Ishares ETF (NY: IXC )

40.25 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,558 +0.26(+1.11%)
Sep 29, 2016 23.28 23.49 23.06 23.22 241,718 +0.10(+0.43%)
Sep 28, 2016 22.35 23.15 22.21 23.12 1,157,603 +0.89(+3.98%)
Sep 27, 2016 22.20 22.28 22.03 22.24 546,282 -0.13(-0.57%)
Sep 26, 2016 22.48 22.63 22.35 22.37 325,781 -0.16(-0.70%)
Sep 23, 2016 22.72 22.85 22.42 22.52 125,406 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.82 465,965 +0.19(+0.85%)
Sep 21, 2016 22.37 22.63 22.34 22.62 147,622 +0.47(+2.13%)
Sep 20, 2016 22.35 22.40 22.15 22.15 2,778,877 -0.21(-0.93%)
Sep 19, 2016 22.52 22.59 22.36 22.36 42,315 +0.04(+0.19%)
Sep 16, 2016 22.27 22.37 22.21 22.32 85,092 -0.24(-1.08%)
Sep 15, 2016 22.35 22.66 22.31 22.56 61,425 +0.24(+1.09%)
Sep 14, 2016 22.52 22.72 22.26 22.32 124,479 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.50 22.56 105,495 -0.74(-3.19%)
Sep 12, 2016 22.92 23.36 22.86 23.30 115,155 +0.18(+0.78%)
Sep 09, 2016 23.56 23.56 23.12 23.12 122,938 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,799 +0.37(+1.59%)
Sep 07, 2016 23.45 23.53 23.37 23.43 352,661 +0.06(+0.24%)
Sep 06, 2016 23.12 23.40 23.08 23.37 837,455 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,649 +0.29(+1.29%)
Sep 01, 2016 22.72 22.76 22.58 22.76 152,962 -0.04(-0.16%)
Aug 31, 2016 22.98 23.05 22.68 22.80 127,557 -0.34(-1.45%)
Aug 30, 2016 23.25 23.32 23.07 23.13 61,998 -0.07(-0.31%)
Aug 29, 2016 23.03 23.23 23.01 23.20 59,232 +0.14(+0.59%)
Aug 26, 2016 23.19 23.46 23.00 23.07 100,214 -0.09(-0.40%)
Aug 25, 2016 23.22 23.25 23.08 23.16 118,925 -0.04(-0.18%)
Aug 24, 2016 23.22 23.34 23.15 23.20 48,432 -0.11(-0.46%)
Aug 23, 2016 23.19 23.39 23.19 23.31 118,214 +0.07(+0.31%)
Aug 22, 2016 23.23 23.32 23.09 23.24 157,331 -0.24(-1.01%)
Aug 19, 2016 23.53 23.54 23.41 23.47 138,340 -0.22(-0.94%)
Aug 18, 2016 23.37 23.70 23.37 23.70 170,149 +0.35(+1.50%)
Aug 17, 2016 23.26 23.36 23.12 23.35 102,534 +0.07(+0.31%)
Aug 16, 2016 23.17 23.35 23.10 23.27 72,974 +0.10(+0.43%)
Aug 15, 2016 23.14 23.25 23.13 23.17 120,582 +0.15(+0.65%)
Aug 12, 2016 22.96 23.09 22.94 23.02 272,477 +0.13(+0.56%)
Aug 11, 2016 22.60 23.00 22.60 22.90 209,445 +0.31(+1.36%)
Aug 10, 2016 22.79 22.86 22.55 22.59 102,187 -0.19(-0.82%)
Aug 09, 2016 22.86 22.97 22.70 22.77 102,835 -0.04(-0.19%)
Aug 08, 2016 22.63 22.90 22.63 22.82 192,063 +0.24(+1.04%)
Aug 05, 2016 22.42 22.59 22.38 22.58 429,861 +0.19(+0.86%)
Aug 04, 2016 22.42 22.51 22.27 22.39 1,691,750 +0.06(+0.26%)
Aug 03, 2016 22.02 22.34 21.98 22.33 117,997 +0.30(+1.36%)
Aug 02, 2016 22.10 22.15 21.75 22.03 247,521 +0.08(+0.36%)
Aug 01, 2016 22.30 22.42 21.90 21.95 285,472 -0.66(-2.91%)
Jul 29, 2016 22.27 22.64 22.15 22.61 401,872 +0.14(+0.60%)
Jul 28, 2016 22.52 22.57 22.36 22.47 135,683 -0.11(-0.47%)
Jul 27, 2016 22.82 22.96 22.47 22.58 245,099 -0.21(-0.91%)
Jul 26, 2016 22.60 22.79 22.53 22.79 167,178 +0.14(+0.60%)
Jul 25, 2016 22.97 22.97 22.60 22.65 144,241 -0.51(-2.22%)
Jul 22, 2016 23.15 23.17 23.07 23.17 100,613 +0.04(+0.15%)
Jul 21, 2016 23.20 23.40 23.07 23.13 69,246 -0.15(-0.64%)
Jul 20, 2016 23.21 23.38 23.06 23.28 656,205 -0.04(-0.18%)
Jul 19, 2016 23.37 23.40 23.25 23.32 87,614 -0.13(-0.55%)
Jul 18, 2016 23.33 23.46 23.22 23.45 230,698 +0.00(+0.00%)
Jul 15, 2016 23.54 23.58 23.37 23.45 94,402 -0.06(-0.27%)
Jul 14, 2016 23.58 23.68 23.48 23.52 309,966 +0.11(+0.49%)
Jul 13, 2016 23.55 23.57 23.21 23.40 177,671 -0.14(-0.58%)
Jul 12, 2016 23.40 23.64 23.35 23.54 258,250 +0.52(+2.27%)
Jul 11, 2016 23.07 23.17 23.01 23.02 1,246,366 +0.06(+0.28%)
Jul 08, 2016 22.83 23.02 22.64 22.95 188,124 +0.31(+1.39%)
Jul 07, 2016 23.02 23.11 22.52 22.64 128,308 -0.26(-1.15%)
Jul 06, 2016 22.58 22.90 22.49 22.90 247,798 +0.06(+0.28%)
Jul 05, 2016 22.94 23.02 22.65 22.84 239,866 -0.41(-1.78%)
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.