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 30, 2016 23.90 24.46 23.90 24.29 655,116 +1.02(+4.40%)
Nov 29, 2016 23.19 23.34 23.02 23.27 278,131 -0.21(-0.88%)
Nov 28, 2016 23.80 23.81 23.47 23.47 194,005 -0.30(-1.26%)
Nov 25, 2016 23.85 23.86 23.71 23.77 42,761 -0.12(-0.51%)
Nov 23, 2016 23.89 23.89 23.89 0 +0.01(+0.06%)
Nov 22, 2016 23.87 23.96 23.65 23.88 134,555 +0.05(+0.21%)
Nov 21, 2016 23.56 23.86 23.56 23.83 1,943,188 +0.59(+2.54%)
Nov 18, 2016 23.17 23.34 23.15 23.24 77,908 +0.02(+0.09%)
Nov 17, 2016 23.45 23.62 23.18 23.22 125,664 -0.08(-0.34%)
Nov 16, 2016 23.36 23.53 23.25 23.29 70,181 -0.17(-0.73%)
Nov 15, 2016 23.03 23.48 23.03 23.47 201,950 +0.61(+2.67%)
Nov 14, 2016 22.77 22.88 22.54 22.85 436,411 +0.00(+0.00%)
Nov 11, 2016 23.14 23.15 22.69 22.85 119,253 -0.49(-2.10%)
Nov 10, 2016 23.40 23.52 23.22 23.34 268,034 -0.04(-0.18%)
Nov 09, 2016 22.95 23.54 22.85 23.39 232,744 +0.22(+0.95%)
Nov 08, 2016 23.00 23.29 22.97 23.17 503,153 +0.08(+0.34%)
Nov 07, 2016 23.02 23.09 22.95 23.09 3,609,841 +0.45(+2.01%)
Nov 04, 2016 22.71 22.80 22.53 22.63 104,907 -0.12(-0.53%)
Nov 03, 2016 22.79 22.83 22.62 22.75 1,563,479 +0.05(+0.22%)
Nov 02, 2016 22.86 22.89 22.56 22.70 272,125 -0.31(-1.33%)
Nov 01, 2016 23.14 23.22 22.79 23.01 196,732 +0.01(+0.06%)
Oct 31, 2016 23.12 23.20 22.96 23.00 282,844 -0.25(-1.07%)
Oct 28, 2016 23.34 23.54 23.15 23.25 163,134 -0.15(-0.64%)
Oct 27, 2016 23.49 23.56 23.39 23.39 188,823 +0.02(+0.09%)
Oct 26, 2016 23.25 23.46 23.12 23.37 2,600,170 -0.04(-0.15%)
Oct 25, 2016 23.55 23.68 23.40 23.41 104,923 -0.14(-0.57%)
Oct 24, 2016 23.68 23.68 23.32 23.54 259,698 -0.04(-0.15%)
Oct 21, 2016 23.52 23.61 23.45 23.58 40,842 -0.12(-0.51%)
Oct 20, 2016 23.64 23.78 23.50 23.70 135,960 +0.01(+0.06%)
Oct 19, 2016 23.59 23.84 23.55 23.69 139,447 +0.25(+1.06%)
Oct 18, 2016 23.54 23.58 23.35 23.44 222,325 +0.16(+0.67%)
Oct 17, 2016 23.32 23.43 23.19 23.28 164,615 -0.11(-0.49%)
Oct 14, 2016 23.60 23.69 23.37 23.39 190,088 -0.04(-0.15%)
Oct 13, 2016 23.30 23.54 23.16 23.43 114,817 -0.10(-0.42%)
Oct 12, 2016 23.62 23.62 23.37 23.53 192,608 -0.07(-0.30%)
Oct 11, 2016 23.89 23.89 23.48 23.60 258,691 -0.33(-1.40%)
Oct 10, 2016 23.74 24.01 23.74 23.93 142,128 +0.38(+1.60%)
Oct 07, 2016 23.66 23.71 23.45 23.56 168,731 -0.06(-0.24%)
Oct 06, 2016 23.70 23.70 23.47 23.61 466,823 +0.00(+0.00%)
Oct 05, 2016 23.51 23.69 23.46 23.61 1,568,559 +0.38(+1.65%)
Oct 04, 2016 23.44 23.48 23.14 23.23 314,196 -0.14(-0.58%)
Oct 03, 2016 23.39 23.44 23.20 23.37 145,843 +0.01(+0.03%)
Sep 30, 2016 23.30 23.47 23.18 23.36 101,089 +0.26(+1.11%)
Sep 29, 2016 23.16 23.37 22.94 23.10 242,994 +0.10(+0.43%)
Sep 28, 2016 22.23 23.02 22.09 23.00 1,163,715 +0.88(+3.98%)
Sep 27, 2016 22.08 22.16 21.92 22.12 549,166 -0.13(-0.57%)
Sep 26, 2016 22.36 22.51 22.23 22.25 327,501 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,068 -0.29(-1.28%)
Sep 22, 2016 22.78 22.93 22.66 22.70 468,425 +0.19(+0.85%)
Sep 21, 2016 22.25 22.51 22.22 22.51 148,401 +0.47(+2.13%)
Sep 20, 2016 22.23 22.28 22.03 22.04 2,793,547 -0.21(-0.93%)
Sep 19, 2016 22.41 22.47 22.24 22.24 42,539 +0.04(+0.19%)
Sep 16, 2016 22.16 22.25 22.09 22.20 85,541 -0.24(-1.08%)
Sep 15, 2016 22.23 22.54 22.19 22.44 61,750 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.14 22.20 125,136 -0.24(-1.08%)
Sep 13, 2016 22.85 22.85 22.38 22.44 106,052 -0.74(-3.19%)
Sep 12, 2016 22.80 23.24 22.74 23.18 115,763 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.00 123,587 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.30 23.68 100,326 +0.37(+1.59%)
Sep 07, 2016 23.32 23.41 23.25 23.31 354,523 +0.06(+0.24%)
Sep 06, 2016 23.00 23.27 22.96 23.25 841,876 +0.32(+1.39%)
Sep 02, 2016 22.83 22.93 22.93 22.93 73,032 +0.29(+1.29%)
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.