Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.54 27.91 27.32 27.88 515,616 +0.41(+1.48%)
Oct 30, 2014 27.41 27.55 27.18 27.47 143,965 -0.03(-0.12%)
Oct 29, 2014 27.84 27.93 27.32 27.50 181,823 +0.01(+0.05%)
Oct 28, 2014 27.19 27.55 27.08 27.49 188,308 +0.53(+1.95%)
Oct 27, 2014 27.12 27.44 27.44 26.96 165,510 -0.47(-1.73%)
Oct 24, 2014 27.50 27.50 27.19 27.44 192,105 -0.03(-0.12%)
Oct 23, 2014 27.34 27.69 27.27 27.47 114,981 +0.46(+1.70%)
Oct 22, 2014 27.48 27.60 27.00 27.01 313,083 -0.49(-1.79%)
Oct 21, 2014 27.08 27.54 27.08 27.50 327,131 +0.69(+2.59%)
Oct 20, 2014 26.50 26.81 26.50 26.81 448,767 +0.05(+0.20%)
Oct 17, 2014 26.88 27.11 26.56 26.76 495,641 +0.41(+1.54%)
Oct 16, 2014 25.54 26.57 25.49 26.35 1,182,212 +0.16(+0.61%)
Oct 15, 2014 26.21 26.23 25.40 26.19 576,014 -0.02(-0.08%)
Oct 14, 2014 26.62 26.80 26.10 26.21 1,778,336 -0.33(-1.26%)
Oct 13, 2014 27.07 27.33 26.51 26.54 421,134 -0.40(-1.48%)
Oct 10, 2014 27.25 27.49 26.82 26.94 586,515 -0.51(-1.87%)
Oct 09, 2014 28.17 28.24 27.41 27.46 410,317 -0.95(-3.33%)
Oct 08, 2014 28.08 28.43 27.68 28.41 560,748 +0.29(+1.02%)
Oct 07, 2014 28.41 28.59 28.11 28.12 240,845 -0.41(-1.43%)
Oct 06, 2014 28.51 28.68 28.32 28.52 166,043 +0.17(+0.59%)
Oct 03, 2014 28.51 28.59 28.15 28.36 283,046 -0.11(-0.40%)
Oct 02, 2014 28.55 28.67 28.01 28.47 307,078 -0.24(-0.84%)
Oct 01, 2014 29.11 29.22 28.59 28.71 924,527 -0.52(-1.78%)
Sep 30, 2014 29.44 29.52 29.09 29.23 253,975 -0.23(-0.77%)
Sep 29, 2014 29.35 29.54 29.22 29.46 86,348 -0.14(-0.47%)
Sep 26, 2014 29.29 29.69 29.23 29.60 156,068 +0.28(+0.96%)
Sep 25, 2014 29.73 29.82 29.31 29.32 199,202 -0.51(-1.72%)
Sep 24, 2014 29.81 29.99 29.47 29.83 240,887 +0.09(+0.31%)
Sep 23, 2014 29.83 30.01 29.74 29.74 662,085 -0.19(-0.65%)
Sep 22, 2014 30.21 30.28 29.87 29.93 318,521 -0.36(-1.19%)
Sep 19, 2014 30.44 30.57 30.29 30.29 99,132 -0.08(-0.26%)
Sep 18, 2014 30.53 30.59 30.33 30.37 82,914 -0.05(-0.15%)
Sep 17, 2014 30.69 30.69 30.41 30.42 53,018 -0.19(-0.63%)
Sep 16, 2014 30.19 30.74 30.19 30.61 120,773 +0.41(+1.37%)
Sep 15, 2014 30.06 30.27 29.93 30.20 307,816 +0.05(+0.15%)
Sep 12, 2014 30.44 30.47 30.09 30.15 90,939 -0.42(-1.37%)
Sep 11, 2014 30.39 30.59 30.22 30.57 97,701 -0.03(-0.11%)
Sep 10, 2014 30.69 30.75 30.39 30.61 356,436 -0.05(-0.15%)
Sep 09, 2014 30.77 30.91 30.51 30.65 147,353 -0.19(-0.61%)
Sep 08, 2014 31.19 31.19 30.71 30.84 93,151 -0.51(-1.62%)
Sep 05, 2014 31.19 31.38 31.09 31.35 40,978 +0.17(+0.56%)
Sep 04, 2014 31.67 31.67 31.09 31.17 97,116 -0.45(-1.43%)
Sep 03, 2014 31.49 31.70 31.49 31.63 125,400 +0.17(+0.55%)
Sep 02, 2014 31.69 31.69 31.27 31.45 301,001 -0.31(-0.97%)
Aug 29, 2014 31.63 31.76 31.76 31.76 142,474 +0.21(+0.68%)
Aug 28, 2014 31.51 31.58 31.42 31.55 73,934 -0.04(-0.13%)
Aug 27, 2014 31.61 31.71 31.49 31.59 33,270 +0.01(+0.04%)
Aug 26, 2014 31.47 31.69 31.38 31.57 61,885 +0.18(+0.57%)
Aug 25, 2014 31.28 31.43 31.27 31.39 120,929 +0.27(+0.88%)
Aug 22, 2014 31.28 31.28 31.01 31.12 95,570 -0.21(-0.66%)
Aug 21, 2014 31.26 31.36 31.23 31.33 125,518 -0.01(-0.04%)
Aug 20, 2014 31.23 31.30 31.13 31.34 59,685 +0.02(+0.06%)
Aug 19, 2014 31.09 31.32 31.08 31.32 228,453 +0.25(+0.82%)
Aug 18, 2014 31.06 31.07 30.94 31.07 50,791 +0.16(+0.52%)
Aug 15, 2014 30.86 30.94 30.65 30.91 106,332 +0.21(+0.69%)
Aug 14, 2014 30.81 30.87 30.67 30.69 64,811 -0.11(-0.37%)
Aug 13, 2014 30.86 30.91 30.71 30.81 82,344 +0.05(+0.17%)
Aug 12, 2014 30.87 30.87 30.63 30.75 112,213 -0.19(-0.62%)
Aug 11, 2014 30.99 31.09 30.90 30.95 57,660 +0.10(+0.32%)
Aug 08, 2014 30.61 30.84 30.51 30.85 66,301 +0.37(+1.20%)
Aug 07, 2014 30.89 30.89 30.38 30.48 257,779 -0.27(-0.89%)
Aug 06, 2014 30.55 30.96 30.55 30.75 115,140 +0.04(+0.13%)
Aug 05, 2014 31.10 31.15 30.59 30.71 159,075 -0.54(-1.73%)
Aug 04, 2014 30.90 31.29 30.77 31.25 169,785 +0.45(+1.45%)
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.