Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 27.70 27.90 27.67 27.70 125,546 -0.03(-0.12%)
Nov 27, 2013 27.85 27.95 27.63 27.73 156,116 -0.16(-0.58%)
Nov 26, 2013 27.92 28.01 27.85 27.89 99,935 -0.15(-0.53%)
Nov 25, 2013 28.26 28.26 27.96 28.04 173,248 -0.27(-0.96%)
Nov 22, 2013 28.25 28.31 28.07 28.31 94,330 +0.20(+0.69%)
Nov 21, 2013 27.93 28.20 27.93 28.12 154,556 +0.17(+0.60%)
Nov 20, 2013 28.21 28.21 27.89 27.95 96,314 -0.12(-0.42%)
Nov 19, 2013 27.99 28.16 27.90 28.07 86,284 +0.05(+0.19%)
Nov 18, 2013 28.21 28.25 27.95 28.01 95,459 -0.14(-0.48%)
Nov 15, 2013 27.96 28.16 27.91 28.15 185,586 +0.30(+1.07%)
Nov 14, 2013 27.59 27.88 27.59 27.85 216,222 +0.34(+1.23%)
Nov 12, 2013 27.76 27.76 27.44 27.51 164,193 -0.23(-0.84%)
Nov 11, 2013 27.73 27.83 27.70 27.75 63,646 +0.06(+0.21%)
Nov 08, 2013 27.36 27.73 27.36 27.69 397,653 +0.23(+0.85%)
Nov 07, 2013 27.84 27.96 27.41 27.45 1,625,580 -0.42(-1.49%)
Nov 06, 2013 27.98 28.02 27.78 27.87 2,281,045 +0.11(+0.40%)
Nov 05, 2013 27.77 27.88 27.70 27.76 86,333 -0.18(-0.65%)
Nov 04, 2013 27.71 27.96 27.71 27.94 58,641 +0.23(+0.82%)
Nov 01, 2013 27.81 27.81 27.46 27.71 143,589 -0.11(-0.40%)
Oct 31, 2013 27.77 28.03 27.72 27.83 316,873 -0.06(-0.21%)
Oct 30, 2013 28.03 28.15 27.74 27.88 202,946 -0.13(-0.46%)
Oct 29, 2013 27.96 28.03 27.88 28.01 167,240 +0.23(+0.84%)
Oct 28, 2013 27.77 27.85 27.64 27.78 209,606 +0.02(+0.07%)
Oct 25, 2013 27.70 27.80 27.61 27.76 145,461 +0.18(+0.66%)
Oct 24, 2013 27.56 27.62 27.40 27.58 150,226 +0.14(+0.50%)
Oct 23, 2013 27.68 27.68 27.36 27.44 313,218 -0.35(-1.26%)
Oct 22, 2013 27.75 27.91 27.70 27.79 87,677 +0.18(+0.64%)
Oct 21, 2013 27.58 27.74 27.58 27.62 139,134 -0.05(-0.16%)
Oct 18, 2013 27.61 27.70 27.53 27.66 91,924 +0.21(+0.76%)
Oct 17, 2013 27.30 27.49 27.28 27.45 105,230 +0.13(+0.48%)
Oct 16, 2013 27.17 27.39 27.17 27.32 256,234 +0.27(+0.99%)
Oct 15, 2013 27.13 27.14 26.97 27.06 50,398 -0.08(-0.31%)
Oct 14, 2013 26.77 27.17 26.77 27.14 51,632 +0.20(+0.75%)
Oct 11, 2013 26.65 26.99 26.65 26.94 64,125 +0.20(+0.75%)
Oct 10, 2013 26.43 26.77 26.43 26.74 168,020 +0.44(+1.66%)
Oct 09, 2013 26.35 26.43 26.17 26.30 264,739 -0.04(-0.15%)
Oct 08, 2013 26.58 26.64 26.34 26.34 73,528 -0.27(-1.00%)
Oct 07, 2013 26.49 26.75 26.49 26.61 88,019 -0.21(-0.80%)
Oct 04, 2013 26.64 26.86 26.58 26.82 63,363 +0.20(+0.76%)
Oct 03, 2013 26.76 26.76 26.52 26.62 128,704 -0.20(-0.73%)
Oct 02, 2013 26.71 26.85 26.57 26.82 113,865 +0.06(+0.24%)
Oct 01, 2013 26.64 26.82 26.55 26.75 1,216,375 +0.08(+0.32%)
Sep 30, 2013 26.60 26.80 26.52 26.67 73,786 -0.25(-0.94%)
Sep 27, 2013 26.86 26.94 26.82 26.92 109,137 -0.01(-0.05%)
Sep 26, 2013 27.02 27.05 26.85 26.93 151,071 -0.01(-0.02%)
Sep 25, 2013 26.90 27.04 26.90 26.94 83,810 +0.02(+0.07%)
Sep 24, 2013 26.84 27.08 26.84 26.92 83,269 +0.05(+0.17%)
Sep 23, 2013 26.87 26.99 26.82 26.88 59,241 -0.13(-0.47%)
Sep 20, 2013 27.19 27.24 26.94 27.00 144,427 -0.14(-0.51%)
Sep 19, 2013 27.24 27.34 27.09 27.14 524,447 -0.14(-0.50%)
Sep 18, 2013 26.88 27.36 26.75 27.28 110,992 +0.39(+1.45%)
Sep 17, 2013 26.76 26.92 26.76 26.89 132,400 +0.06(+0.22%)
Sep 16, 2013 26.85 26.95 26.77 26.83 288,196 +0.08(+0.29%)
Sep 13, 2013 26.73 26.84 26.73 26.75 204,165 +0.00(+0.00%)
Sep 12, 2013 26.86 26.90 26.71 26.75 220,986 -0.14(-0.53%)
Sep 11, 2013 26.69 26.90 26.66 26.90 2,581,694 +0.11(+0.41%)
Sep 10, 2013 26.84 26.84 26.60 26.78 76,913 +0.02(+0.07%)
Sep 09, 2013 26.59 26.79 26.58 26.77 103,647 +0.23(+0.86%)
Sep 06, 2013 26.58 26.69 26.44 26.54 99,574 +0.07(+0.25%)
Sep 05, 2013 26.43 26.54 26.39 26.47 82,042 +0.06(+0.22%)
Sep 04, 2013 26.30 26.49 26.21 26.41 100,215 +0.14(+0.54%)
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.