Global Energy Ishares ETF (NY: IXC )

27.18 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.79 33.03 32.62 32.87 71,838 +0.36(+1.11%)
Sep 29, 2016 32.59 32.88 32.28 32.51 172,681 +0.14(+0.43%)
Sep 28, 2016 31.28 32.40 31.09 32.37 826,981 +1.24(+3.98%)
Sep 27, 2016 31.07 31.19 30.84 31.13 390,259 -0.18(-0.57%)
Sep 26, 2016 31.47 31.67 31.28 31.31 232,735 -0.22(-0.70%)
Sep 23, 2016 31.80 31.98 31.39 31.53 89,589 -0.41(-1.28%)
Sep 22, 2016 32.06 32.27 31.89 31.94 332,881 +0.27(+0.85%)
Sep 21, 2016 31.31 31.68 31.27 31.67 105,460 +0.66(+2.13%)
Sep 20, 2016 31.28 31.36 31.00 31.01 1,985,203 -0.29(-0.93%)
Sep 19, 2016 31.53 31.62 31.30 31.30 30,230 +0.06(+0.19%)
Sep 16, 2016 31.18 31.31 31.09 31.24 60,789 -0.34(-1.08%)
Sep 15, 2016 31.28 31.72 31.23 31.58 43,882 +0.34(+1.09%)
Sep 14, 2016 31.53 31.80 31.16 31.24 88,927 -0.34(-1.08%)
Sep 13, 2016 32.16 32.16 31.49 31.58 75,365 -1.04(-3.19%)
Sep 12, 2016 32.09 32.70 32.00 32.62 82,266 +0.25(+0.78%)
Sep 09, 2016 32.98 32.98 32.36 32.37 87,826 -0.95(-2.86%)
Sep 08, 2016 33.01 33.35 32.79 33.32 71,296 +0.52(+1.59%)
Sep 07, 2016 32.82 32.94 32.72 32.80 251,938 +0.08(+0.24%)
Sep 06, 2016 32.37 32.75 32.31 32.72 598,270 +0.45(+1.39%)
Sep 02, 2016 32.13 32.27 32.27 32.27 51,900 +0.41(+1.29%)
Sep 01, 2016 31.80 31.86 31.60 31.86 109,275 -0.05(-0.16%)
Aug 31, 2016 32.17 32.27 31.75 31.91 91,126 -0.47(-1.45%)
Aug 30, 2016 32.55 32.65 32.29 32.38 44,291 -0.10(-0.31%)
Aug 29, 2016 32.24 32.52 32.21 32.48 42,315 +0.19(+0.59%)
Aug 26, 2016 32.46 32.84 32.20 32.29 71,592 -0.13(-0.40%)
Aug 25, 2016 32.50 32.55 32.31 32.42 84,959 -0.06(-0.18%)
Aug 24, 2016 32.50 32.67 32.41 32.48 34,600 -0.15(-0.46%)
Aug 23, 2016 32.46 32.74 32.46 32.63 84,451 +0.10(+0.31%)
Aug 22, 2016 32.52 32.64 32.32 32.53 112,396 -0.33(-1.01%)
Aug 19, 2016 32.94 32.95 32.77 32.86 98,829 -0.31(-0.94%)
Aug 18, 2016 32.72 33.17 32.72 33.17 121,553 +0.49(+1.50%)
Aug 17, 2016 32.56 32.70 32.37 32.68 73,250 +0.10(+0.31%)
Aug 16, 2016 32.43 32.68 32.34 32.58 52,132 +0.14(+0.43%)
Aug 15, 2016 32.39 32.54 32.38 32.44 86,143 +0.21(+0.65%)
Aug 12, 2016 32.14 32.32 32.11 32.23 194,655 +0.18(+0.56%)
Aug 11, 2016 31.63 32.20 31.63 32.05 149,626 +0.43(+1.36%)
Aug 10, 2016 31.90 32.00 31.56 31.62 73,002 -0.26(-0.82%)
Aug 09, 2016 32.00 32.16 31.77 31.88 73,465 -0.06(-0.19%)
Aug 08, 2016 31.68 32.06 31.68 31.94 137,208 +0.33(+1.04%)
Aug 05, 2016 31.38 31.62 31.32 31.61 307,089 +0.27(+0.86%)
Aug 04, 2016 31.38 31.50 31.17 31.34 1,208,570 +0.08(+0.26%)
Aug 03, 2016 30.82 31.27 30.77 31.26 84,296 +0.42(+1.36%)
Aug 02, 2016 30.93 31.01 30.44 30.84 176,827 +0.11(+0.36%)
Aug 01, 2016 31.21 31.38 30.66 30.73 203,939 -0.92(-2.91%)
Jul 29, 2016 31.18 31.69 31.01 31.65 287,094 +0.19(+0.60%)
Jul 28, 2016 31.52 31.60 31.30 31.46 96,931 -0.15(-0.47%)
Jul 27, 2016 31.95 32.14 31.46 31.61 175,097 -0.29(-0.91%)
Jul 26, 2016 31.63 31.90 31.54 31.90 119,431 +0.19(+0.60%)
Jul 25, 2016 32.16 32.16 31.63 31.71 103,045 -0.72(-2.22%)
Jul 22, 2016 32.41 32.44 32.30 32.43 71,877 +0.05(+0.15%)
Jul 21, 2016 32.48 32.76 32.29 32.38 49,469 -0.21(-0.64%)
Jul 20, 2016 32.49 32.73 32.28 32.59 468,787 -0.06(-0.18%)
Jul 19, 2016 32.72 32.76 32.54 32.65 62,591 -0.18(-0.55%)
Jul 18, 2016 32.66 32.84 32.51 32.83 164,809 +0.00(+0.00%)
Jul 15, 2016 32.95 33.01 32.72 32.83 67,440 -0.09(-0.27%)
Jul 14, 2016 33.01 33.15 32.87 32.92 221,437 +0.16(+0.49%)
Jul 13, 2016 32.96 33.00 32.49 32.76 126,927 -0.19(-0.58%)
Jul 12, 2016 32.75 33.09 32.68 32.95 184,492 +0.73(+2.27%)
Jul 11, 2016 32.30 32.43 32.21 32.22 890,392 +0.09(+0.28%)
Jul 08, 2016 31.96 32.22 31.69 32.13 134,394 +0.44(+1.39%)
Jul 07, 2016 32.22 32.35 31.52 31.69 91,662 -0.37(-1.15%)
Jul 06, 2016 31.61 32.06 31.48 32.06 177,025 +0.09(+0.28%)
Jul 05, 2016 32.11 32.23 31.71 31.97 171,358 -0.58(-1.78%)
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.