Global Energy Ishares ETF (NY: IXC )

26.95 USD +0.16 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.32 27.48 26.97 27.06 163,762 -0.14(-0.51%)
Feb 26, 2016 27.43 27.59 27.10 27.20 123,597 +0.18(+0.67%)
Feb 25, 2016 26.95 27.04 26.50 27.02 221,230 +0.22(+0.82%)
Feb 24, 2016 26.20 26.88 26.07 26.80 146,821 +0.03(+0.11%)
Feb 23, 2016 27.36 27.37 26.68 26.77 146,636 -0.87(-3.15%)
Feb 22, 2016 27.38 27.72 27.28 27.64 186,070 +0.63(+2.33%)
Feb 19, 2016 26.90 27.01 26.60 27.01 149,743 -0.17(-0.63%)
Feb 18, 2016 27.59 27.62 27.03 27.18 333,191 -0.14(-0.51%)
Feb 17, 2016 26.79 27.45 26.75 27.32 415,579 +0.77(+2.90%)
Feb 16, 2016 26.69 26.69 26.23 26.55 301,808 +0.32(+1.22%)
Feb 12, 2016 25.80 26.23 26.23 26.23 360,900 +0.79(+3.11%)
Feb 11, 2016 25.12 25.57 24.85 25.44 625,057 -0.10(-0.39%)
Feb 10, 2016 25.67 26.12 25.42 25.54 289,026 -0.13(-0.51%)
Feb 09, 2016 26.03 26.16 25.37 25.67 3,047,680 -0.79(-2.99%)
Feb 08, 2016 26.12 26.56 25.80 26.46 220,876 -0.11(-0.41%)
Feb 05, 2016 26.85 26.86 26.40 26.57 200,175 -0.47(-1.74%)
Feb 04, 2016 26.95 27.44 26.87 27.04 1,233,236 +0.33(+1.24%)
Feb 03, 2016 26.11 26.72 25.36 26.71 180,540 +1.00(+3.89%)
Feb 02, 2016 25.91 25.92 25.60 25.71 426,563 -1.08(-4.03%)
Feb 01, 2016 26.83 26.93 26.43 26.79 223,472 -0.47(-1.72%)
Jan 29, 2016 26.71 27.32 26.61 27.26 685,842 +0.60(+2.25%)
Jan 28, 2016 26.79 26.92 26.20 26.66 307,884 +0.86(+3.33%)
Jan 27, 2016 25.68 26.40 25.45 25.80 378,211 -0.08(-0.31%)
Jan 26, 2016 25.30 25.89 25.14 25.88 261,886 +0.96(+3.85%)
Jan 25, 2016 25.51 25.96 24.92 24.92 2,221,450 -1.03(-3.97%)
Jan 22, 2016 25.81 26.08 25.46 25.95 953,421 +1.15(+4.64%)
Jan 21, 2016 24.07 25.00 23.85 24.80 522,043 +0.79(+3.29%)
Jan 20, 2016 24.24 24.30 23.27 24.01 530,676 -0.76(-3.07%)
Jan 19, 2016 25.43 25.49 24.43 24.77 527,037 -0.39(-1.55%)
Jan 15, 2016 25.05 25.16 25.16 25.16 380,600 -0.93(-3.56%)
Jan 14, 2016 25.29 26.31 25.02 26.09 205,179 +1.11(+4.44%)
Jan 13, 2016 25.67 25.93 24.75 24.98 268,529 -0.42(-1.65%)
Jan 12, 2016 25.70 25.79 24.82 25.40 558,763 +0.00(+0.00%)
Jan 11, 2016 26.00 26.00 25.11 25.40 332,819 -0.46(-1.80%)
Jan 08, 2016 26.41 26.41 25.79 25.86 191,702 -0.34(-1.28%)
Jan 07, 2016 26.34 26.86 26.12 26.20 334,431 -0.77(-2.86%)
Jan 06, 2016 27.20 27.32 26.82 26.97 128,868 -0.97(-3.47%)
Jan 05, 2016 27.85 27.95 27.53 27.94 207,603 +0.01(+0.04%)
Jan 04, 2016 27.82 28.12 27.52 27.93 175,763 -0.10(-0.36%)
Dec 31, 2015 27.91 28.03 28.03 28.03 223,300 -0.01(-0.04%)
Dec 30, 2015 28.23 28.39 28.03 28.04 283,306 -0.44(-1.54%)
Dec 29, 2015 28.65 28.77 28.35 28.48 332,334 +0.19(+0.67%)
Dec 28, 2015 28.37 28.38 28.13 28.29 449,799 -0.47(-1.63%)
Dec 24, 2015 28.90 28.76 28.76 28.76 201,800 -0.17(-0.59%)
Dec 23, 2015 28.27 28.93 28.27 28.93 650,163 +1.24(+4.48%)
Dec 22, 2015 27.37 27.84 27.33 27.69 1,287,230 +0.38(+1.39%)
Dec 21, 2015 27.47 27.64 27.11 27.31 501,337 -0.53(-1.90%)
Dec 18, 2015 28.12 28.24 27.84 27.84 488,725 -0.32(-1.14%)
Dec 17, 2015 28.83 28.85 28.16 28.16 323,952 -0.78(-2.70%)
Dec 16, 2015 28.98 29.07 28.53 28.94 597,046 +0.08(+0.28%)
Dec 15, 2015 28.55 28.98 28.55 28.86 547,037 +0.66(+2.34%)
Dec 14, 2015 28.04 28.30 27.65 28.20 706,135 +0.09(+0.32%)
Dec 11, 2015 28.71 28.71 28.10 28.11 603,067 -1.05(-3.60%)
Dec 10, 2015 28.93 29.53 28.90 29.16 848,796 +0.12(+0.41%)
Dec 09, 2015 28.80 29.60 28.73 29.04 331,067 +0.45(+1.57%)
Dec 08, 2015 28.37 29.00 28.10 28.59 2,495,286 -0.40(-1.38%)
Dec 07, 2015 29.43 29.43 28.69 28.99 219,973 -1.21(-4.01%)
Dec 04, 2015 30.13 30.31 29.80 30.20 298,792 -0.17(-0.56%)
Dec 03, 2015 31.04 31.10 30.27 30.37 252,261 -0.50(-1.62%)
Dec 02, 2015 31.52 31.59 30.76 30.87 169,575 -0.81(-2.56%)
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.