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 23.91 24.46 23.91 24.30 654,945 +1.02(+4.40%)
Nov 29, 2016 23.19 23.34 23.02 23.27 278,059 -0.21(-0.88%)
Nov 28, 2016 23.81 23.82 23.47 23.48 193,955 -0.30(-1.26%)
Nov 25, 2016 23.86 23.87 23.71 23.78 42,750 -0.12(-0.51%)
Nov 23, 2016 23.90 23.90 23.90 0 +0.01(+0.06%)
Nov 22, 2016 23.88 23.96 23.66 23.88 134,519 +0.05(+0.21%)
Nov 21, 2016 23.56 23.86 23.56 23.83 1,942,682 +0.59(+2.54%)
Nov 18, 2016 23.18 23.35 23.16 23.24 77,888 +0.02(+0.09%)
Nov 17, 2016 23.46 23.63 23.19 23.22 125,631 -0.08(-0.34%)
Nov 16, 2016 23.36 23.54 23.25 23.30 70,163 -0.17(-0.73%)
Nov 15, 2016 23.04 23.49 23.04 23.47 201,898 +0.61(+2.67%)
Nov 14, 2016 22.77 22.88 22.55 22.86 436,297 +0.00(+0.00%)
Nov 11, 2016 23.14 23.16 22.69 22.86 119,222 -0.49(-2.10%)
Nov 10, 2016 23.41 23.53 23.23 23.35 267,965 -0.04(-0.18%)
Nov 09, 2016 22.96 23.54 22.86 23.39 232,683 +0.22(+0.95%)
Nov 08, 2016 23.00 23.30 22.97 23.17 503,021 +0.08(+0.34%)
Nov 07, 2016 23.03 23.09 22.95 23.09 3,608,900 +0.45(+2.01%)
Nov 04, 2016 22.72 22.80 22.53 22.64 104,879 -0.12(-0.53%)
Nov 03, 2016 22.80 22.84 22.63 22.76 1,563,072 +0.05(+0.22%)
Nov 02, 2016 22.87 22.90 22.56 22.71 272,054 -0.31(-1.33%)
Nov 01, 2016 23.14 23.22 22.80 23.02 196,681 +0.01(+0.06%)
Oct 31, 2016 23.13 23.20 22.97 23.00 282,770 -0.25(-1.07%)
Oct 28, 2016 23.35 23.54 23.16 23.25 163,092 -0.15(-0.64%)
Oct 27, 2016 23.50 23.57 23.39 23.40 188,773 +0.02(+0.09%)
Oct 26, 2016 23.26 23.46 23.12 23.38 2,599,493 -0.04(-0.15%)
Oct 25, 2016 23.56 23.68 23.41 23.41 104,896 -0.14(-0.57%)
Oct 24, 2016 23.68 23.68 23.33 23.55 259,631 -0.04(-0.15%)
Oct 21, 2016 23.52 23.62 23.46 23.59 40,831 -0.12(-0.51%)
Oct 20, 2016 23.65 23.78 23.51 23.71 135,925 +0.01(+0.06%)
Oct 19, 2016 23.59 23.85 23.56 23.69 139,411 +0.25(+1.06%)
Oct 18, 2016 23.54 23.58 23.36 23.44 222,267 +0.16(+0.67%)
Oct 17, 2016 23.32 23.44 23.19 23.29 164,572 -0.11(-0.49%)
Oct 14, 2016 23.61 23.70 23.38 23.40 190,038 -0.04(-0.15%)
Oct 13, 2016 23.31 23.55 23.17 23.44 114,787 -0.10(-0.42%)
Oct 12, 2016 23.63 23.63 23.38 23.54 192,558 -0.07(-0.30%)
Oct 11, 2016 23.90 23.90 23.49 23.61 258,623 -0.33(-1.40%)
Oct 10, 2016 23.75 24.02 23.75 23.94 142,091 +0.38(+1.60%)
Oct 07, 2016 23.66 23.72 23.46 23.56 168,687 -0.06(-0.24%)
Oct 06, 2016 23.71 23.71 23.47 23.62 466,702 +0.00(+0.00%)
Oct 05, 2016 23.51 23.70 23.46 23.62 1,568,150 +0.38(+1.65%)
Oct 04, 2016 23.44 23.49 23.14 23.24 314,114 -0.14(-0.58%)
Oct 03, 2016 23.40 23.45 23.21 23.37 145,805 +0.01(+0.03%)
Sep 30, 2016 23.31 23.48 23.19 23.36 101,063 +0.26(+1.11%)
Sep 29, 2016 23.17 23.37 22.95 23.11 242,930 +0.10(+0.43%)
Sep 28, 2016 22.23 23.03 22.10 23.01 1,163,411 +0.88(+3.98%)
Sep 27, 2016 22.09 22.17 21.92 22.13 549,023 -0.13(-0.58%)
Sep 26, 2016 22.37 22.52 22.23 22.26 327,415 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,035 -0.29(-1.28%)
Sep 22, 2016 22.79 22.94 22.67 22.70 468,303 +0.19(+0.85%)
Sep 21, 2016 22.26 22.52 22.23 22.51 148,363 +0.47(+2.13%)
Sep 20, 2016 22.23 22.29 22.04 22.04 2,792,819 -0.21(-0.93%)
Sep 19, 2016 22.41 22.48 22.25 22.25 42,528 +0.04(+0.19%)
Sep 16, 2016 22.16 22.26 22.10 22.21 85,519 -0.24(-1.08%)
Sep 15, 2016 22.23 22.55 22.20 22.45 61,733 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.15 22.21 125,104 -0.24(-1.08%)
Sep 13, 2016 22.86 22.86 22.38 22.45 106,024 -0.74(-3.19%)
Sep 12, 2016 22.81 23.24 22.75 23.19 115,733 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.01 123,555 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.31 23.68 100,300 +0.37(+1.59%)
Sep 07, 2016 23.33 23.41 23.25 23.32 354,430 +0.06(+0.24%)
Sep 06, 2016 23.01 23.28 22.97 23.26 841,657 +0.32(+1.39%)
Sep 02, 2016 22.84 22.94 22.94 22.94 73,013 +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.