Global Energy Ishares ETF (NY: IXC )

25.34 USD +0.64 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.11 33.25 33.05 33.11 223,167 -0.12(-0.36%)
Feb 27, 2017 33.02 33.29 33.02 33.23 328,893 +0.20(+0.61%)
Feb 24, 2017 33.17 33.24 32.93 33.03 89,562 -0.39(-1.17%)
Feb 23, 2017 33.65 33.65 33.30 33.42 149,045 +0.15(+0.45%)
Feb 22, 2017 33.51 33.52 33.25 33.27 119,645 -0.45(-1.33%)
Feb 21, 2017 33.67 33.84 33.65 33.72 372,911 +0.28(+0.84%)
Feb 17, 2017 33.44 33.44 33.44 0 -0.26(-0.77%)
Feb 16, 2017 34.07 34.10 33.66 33.70 151,684 -0.30(-0.88%)
Feb 15, 2017 34.00 34.08 33.89 34.00 269,134 -0.10(-0.29%)
Feb 14, 2017 34.10 34.10 33.76 34.10 168,690 +0.05(+0.15%)
Feb 13, 2017 33.97 34.06 33.89 34.05 192,782 +0.13(+0.38%)
Feb 10, 2017 33.86 34.06 33.86 33.92 111,883 +0.28(+0.83%)
Feb 09, 2017 33.35 33.74 33.52 33.64 450,255 +0.29(+0.87%)
Feb 08, 2017 33.18 33.36 32.83 33.35 243,322 +0.04(+0.12%)
Feb 07, 2017 33.65 33.65 33.20 33.31 113,955 -0.48(-1.42%)
Feb 06, 2017 34.11 34.11 33.74 33.79 1,263,868 -0.35(-1.03%)
Feb 03, 2017 34.00 34.24 33.89 34.14 102,961 +0.27(+0.81%)
Feb 02, 2017 33.79 33.91 33.61 33.87 202,965 +0.15(+0.43%)
Feb 01, 2017 34.10 34.10 33.52 33.72 143,581 -0.17(-0.50%)
Jan 31, 2017 33.91 33.99 33.68 33.89 237,276 +0.05(+0.15%)
Jan 30, 2017 34.26 34.26 33.78 33.84 119,011 -0.62(-1.80%)
Jan 27, 2017 34.60 34.61 34.38 34.46 54,059 -0.32(-0.92%)
Jan 26, 2017 34.91 34.97 34.71 34.78 84,218 -0.10(-0.29%)
Jan 25, 2017 34.74 35.02 34.74 34.88 338,070 +0.16(+0.46%)
Jan 24, 2017 34.42 34.83 34.42 34.72 122,650 +0.33(+0.96%)
Jan 23, 2017 34.56 34.56 34.21 34.39 146,916 -0.24(-0.69%)
Jan 20, 2017 34.65 34.83 34.54 34.63 214,975 +0.17(+0.49%)
Jan 19, 2017 34.66 34.66 34.32 34.46 71,415 -0.26(-0.75%)
Jan 18, 2017 34.80 34.87 34.63 34.72 80,216 -0.19(-0.54%)
Jan 17, 2017 34.75 35.01 34.75 34.91 112,734 +0.11(+0.32%)
Jan 13, 2017 34.80 34.80 34.80 0 +0.00(+0.00%)
Jan 12, 2017 35.10 35.10 34.72 34.80 149,752 -0.06(-0.17%)
Jan 11, 2017 34.48 34.88 34.48 34.86 135,561 +0.43(+1.25%)
Jan 10, 2017 34.65 34.77 34.43 34.43 175,841 -0.28(-0.81%)
Jan 09, 2017 34.86 34.89 34.67 34.71 2,052,110 -0.47(-1.34%)
Jan 06, 2017 35.23 35.26 35.04 35.18 67,718 -0.10(-0.28%)
Jan 05, 2017 35.26 35.43 35.16 35.28 276,789 +0.05(+0.14%)
Jan 04, 2017 35.27 35.31 35.09 35.23 256,376 +0.01(+0.03%)
Jan 03, 2017 35.05 35.38 34.88 35.22 261,143 +0.42(+1.21%)
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%)
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.