Global Energy Ishares ETF (NY: IXC )

27.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.64 29.81 29.51 29.51 103,395 -0.15(-0.51%)
Mar 30, 2016 29.80 29.96 29.53 29.66 671,070 +0.22(+0.75%)
Mar 29, 2016 28.98 29.46 28.81 29.44 161,867 +0.12(+0.41%)
Mar 28, 2016 29.36 29.46 29.09 29.32 144,394 -0.01(-0.03%)
Mar 24, 2016 28.80 29.33 29.33 29.33 170,700 +0.11(+0.37%)
Mar 23, 2016 29.71 29.74 29.19 29.22 241,548 -0.68(-2.27%)
Mar 22, 2016 29.73 30.08 29.73 29.90 163,947 -0.11(-0.37%)
Mar 21, 2016 30.00 30.22 29.75 30.01 191,496 -0.18(-0.60%)
Mar 18, 2016 30.44 30.44 30.01 30.19 113,137 -0.09(-0.30%)
Mar 17, 2016 29.89 30.43 29.79 30.28 304,219 +0.59(+1.99%)
Mar 16, 2016 29.17 29.74 29.08 29.69 672,759 +0.59(+2.03%)
Mar 15, 2016 28.89 29.10 28.65 29.10 1,055,602 -0.20(-0.68%)
Mar 14, 2016 29.25 29.38 28.99 29.30 1,592,766 -0.20(-0.68%)
Mar 11, 2016 29.27 29.60 29.23 29.50 199,588 +0.63(+2.18%)
Mar 10, 2016 28.93 29.00 28.43 28.87 241,965 -0.06(-0.21%)
Mar 09, 2016 28.86 29.29 28.67 28.93 115,653 +0.34(+1.19%)
Mar 08, 2016 29.41 29.41 28.56 28.59 267,507 -1.05(-3.54%)
Mar 07, 2016 28.94 29.69 28.94 29.64 297,666 +0.52(+1.79%)
Mar 04, 2016 28.89 29.00 28.69 29.12 179,519 +0.37(+1.29%)
Mar 03, 2016 28.36 28.77 28.22 28.75 155,356 +0.47(+1.66%)
Mar 02, 2016 27.56 28.29 27.45 28.28 146,031 +0.56(+2.02%)
Mar 01, 2016 27.42 27.80 27.10 27.72 447,577 +0.66(+2.44%)
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%)
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.