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 (%)
Feb 29, 2016 19.11 19.22 18.86 18.92 234,178 -0.10(-0.51%)
Feb 26, 2016 19.18 19.29 18.95 19.02 176,742 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.53 18.90 316,356 +0.15(+0.82%)
Feb 24, 2016 18.32 18.80 18.23 18.74 209,952 +0.02(+0.11%)
Feb 23, 2016 19.13 19.14 18.66 18.72 209,688 -0.61(-3.15%)
Feb 22, 2016 19.15 19.38 19.08 19.33 266,078 +0.44(+2.33%)
Feb 19, 2016 18.81 18.89 18.60 18.89 214,131 -0.12(-0.63%)
Feb 18, 2016 19.29 19.31 18.90 19.01 476,459 -0.10(-0.51%)
Feb 17, 2016 18.73 19.20 18.71 19.11 594,273 +0.54(+2.90%)
Feb 16, 2016 18.66 18.66 18.34 18.57 431,582 +0.22(+1.22%)
Feb 12, 2016 18.04 18.34 18.34 18.34 516,083 +0.55(+3.11%)
Feb 11, 2016 17.57 17.88 17.38 17.79 893,825 -0.07(-0.39%)
Feb 10, 2016 17.95 18.27 17.78 17.86 413,304 -0.09(-0.51%)
Feb 09, 2016 18.20 18.29 17.74 17.95 4,358,152 -0.55(-2.99%)
Feb 08, 2016 18.27 18.57 18.04 18.50 315,850 -0.08(-0.41%)
Feb 05, 2016 18.78 18.78 18.46 18.58 286,248 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,515 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.73 18.68 258,170 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.90 17.98 609,980 -0.76(-4.03%)
Feb 01, 2016 18.76 18.83 18.48 18.73 319,562 -0.33(-1.72%)
Jan 29, 2016 18.68 19.11 18.61 19.06 980,747 +0.42(+2.25%)
Jan 28, 2016 18.73 18.83 18.32 18.64 440,271 +0.60(+3.33%)
Jan 27, 2016 17.96 18.46 17.80 18.04 540,838 -0.06(-0.31%)
Jan 26, 2016 17.69 18.11 17.58 18.10 374,494 +0.67(+3.85%)
Jan 25, 2016 17.84 18.15 17.43 17.43 3,176,651 -0.72(-3.97%)
Jan 22, 2016 18.05 18.24 17.81 18.15 1,363,382 +0.80(+4.64%)
Jan 21, 2016 16.83 17.48 16.68 17.34 746,516 +0.55(+3.29%)
Jan 20, 2016 16.95 16.99 16.27 16.79 758,861 -0.53(-3.07%)
Jan 19, 2016 17.78 17.83 17.08 17.32 753,657 -0.27(-1.55%)
Jan 15, 2016 17.52 17.59 17.59 17.59 544,254 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.24 293,403 +0.78(+4.44%)
Jan 13, 2016 17.95 18.13 17.31 17.47 383,993 -0.29(-1.65%)
Jan 12, 2016 17.97 18.03 17.35 17.76 799,025 +0.00(+0.00%)
Jan 11, 2016 18.18 18.18 17.56 17.76 475,927 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,131 -0.23(-1.28%)
Jan 07, 2016 18.42 18.78 18.27 18.32 478,233 -0.54(-2.86%)
Jan 06, 2016 19.02 19.11 18.76 18.86 184,279 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.25 19.54 296,870 +0.01(+0.04%)
Jan 04, 2016 19.45 19.66 19.24 19.53 251,339 -0.07(-0.36%)
Dec 31, 2015 19.52 19.60 19.60 19.60 319,316 -0.01(-0.04%)
Dec 30, 2015 19.74 19.86 19.60 19.61 405,124 -0.31(-1.54%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,234 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.67 19.78 643,208 -0.33(-1.63%)
Dec 24, 2015 20.21 20.11 20.11 20.11 288,572 -0.12(-0.59%)
Dec 23, 2015 19.77 20.23 19.77 20.23 929,726 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.11 19.36 1,840,726 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,906 +0.00(+0.00%)
Dec 18, 2015 19.29 19.37 19.10 19.10 712,448 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,247 -0.54(-2.70%)
Dec 16, 2015 19.88 19.94 19.57 19.85 870,355 +0.05(+0.28%)
Dec 15, 2015 19.58 19.88 19.58 19.80 797,453 +0.45(+2.34%)
Dec 14, 2015 19.23 19.41 18.97 19.34 1,029,381 +0.06(+0.32%)
Dec 11, 2015 19.69 19.69 19.28 19.28 879,132 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.82 20.00 1,237,348 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.92 482,619 +0.31(+1.57%)
Dec 08, 2015 19.46 19.89 19.28 19.61 3,637,550 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.68 19.89 320,669 -0.83(-4.01%)
Dec 04, 2015 20.67 20.79 20.44 20.72 435,569 -0.12(-0.56%)
Dec 03, 2015 21.29 21.33 20.77 20.83 367,738 -0.34(-1.62%)
Dec 02, 2015 21.62 21.67 21.10 21.18 247,201 -0.56(-2.56%)
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.