Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.63 31.76 31.76 31.76 142,474 +0.21(+0.68%)
Aug 28, 2014 31.51 31.58 31.42 31.55 73,934 -0.04(-0.13%)
Aug 27, 2014 31.61 31.71 31.49 31.59 33,270 +0.01(+0.04%)
Aug 26, 2014 31.47 31.69 31.38 31.57 61,885 +0.18(+0.57%)
Aug 25, 2014 31.28 31.43 31.27 31.39 120,929 +0.27(+0.88%)
Aug 22, 2014 31.28 31.28 31.01 31.12 95,570 -0.21(-0.66%)
Aug 21, 2014 31.26 31.36 31.23 31.33 125,518 -0.01(-0.04%)
Aug 20, 2014 31.23 31.30 31.13 31.34 59,685 +0.02(+0.06%)
Aug 19, 2014 31.09 31.32 31.08 31.32 228,453 +0.25(+0.82%)
Aug 18, 2014 31.06 31.07 30.94 31.07 50,791 +0.16(+0.52%)
Aug 15, 2014 30.86 30.94 30.65 30.91 106,332 +0.21(+0.69%)
Aug 14, 2014 30.81 30.87 30.67 30.69 64,811 -0.11(-0.37%)
Aug 13, 2014 30.86 30.91 30.71 30.81 82,344 +0.05(+0.17%)
Aug 12, 2014 30.87 30.87 30.63 30.75 112,213 -0.19(-0.62%)
Aug 11, 2014 30.99 31.09 30.90 30.95 57,660 +0.10(+0.32%)
Aug 08, 2014 30.61 30.84 30.51 30.85 66,301 +0.37(+1.20%)
Aug 07, 2014 30.89 30.89 30.38 30.48 257,779 -0.27(-0.89%)
Aug 06, 2014 30.55 30.96 30.55 30.75 115,140 +0.04(+0.13%)
Aug 05, 2014 31.10 31.15 30.59 30.71 159,075 -0.54(-1.73%)
Aug 04, 2014 30.90 31.29 30.77 31.25 169,785 +0.45(+1.45%)
Aug 01, 2014 30.89 31.05 30.64 30.81 979,518 -0.19(-0.60%)
Jul 31, 2014 31.49 31.49 30.99 30.99 598,999 -0.63(-1.98%)
Jul 30, 2014 31.91 31.98 31.44 31.62 94,822 -0.28(-0.88%)
Jul 29, 2014 32.04 32.08 31.89 31.90 45,912 -0.18(-0.56%)
Jul 28, 2014 32.11 32.17 31.87 32.08 60,671 -0.03(-0.10%)
Jul 25, 2014 32.29 32.29 32.07 32.11 144,958 -0.27(-0.82%)
Jul 24, 2014 32.34 32.43 32.27 32.38 223,747 +0.07(+0.21%)
Jul 23, 2014 32.23 32.32 32.14 32.31 64,175 +0.15(+0.48%)
Jul 22, 2014 32.05 32.22 32.05 32.16 46,079 +0.29(+0.90%)
Jul 21, 2014 31.71 31.91 31.67 31.87 331,564 -0.04(-0.13%)
Jul 18, 2014 31.84 31.96 31.72 31.91 88,073 +0.17(+0.53%)
Jul 17, 2014 32.15 32.19 31.69 31.75 138,092 -0.45(-1.41%)
Jul 16, 2014 31.92 32.24 31.86 32.20 182,879 +0.39(+1.22%)
Jul 15, 2014 31.97 31.97 31.64 31.81 885,783 -0.17(-0.54%)
Jul 14, 2014 31.89 32.00 31.87 31.99 267,010 +0.24(+0.76%)
Jul 11, 2014 31.91 31.91 31.66 31.75 95,957 -0.15(-0.46%)
Jul 10, 2014 31.87 31.98 31.76 31.89 183,470 -0.32(-0.99%)
Jul 09, 2014 32.11 32.24 32.02 32.21 107,376 +0.17(+0.52%)
Jul 08, 2014 32.04 32.11 31.93 32.05 155,975 -0.13(-0.39%)
Jul 07, 2014 32.29 32.29 32.11 32.17 122,777 -0.29(-0.90%)
Jul 03, 2014 32.38 32.47 32.47 32.47 41,992 +0.07(+0.23%)
Jul 02, 2014 32.47 32.52 32.31 32.39 649,205 -0.03(-0.08%)
Jul 01, 2014 32.47 32.52 32.37 32.42 296,268 +0.07(+0.21%)
Jun 30, 2014 32.26 32.35 32.13 32.35 181,370 +0.05(+0.14%)
Jun 27, 2014 32.27 32.38 32.18 32.31 68,308 +0.01(+0.04%)
Jun 26, 2014 32.26 32.32 32.01 32.29 86,296 +0.05(+0.14%)
Jun 25, 2014 32.09 32.26 31.96 32.25 376,133 +0.07(+0.21%)
Jun 24, 2014 32.73 32.73 32.12 32.18 293,994 -0.54(-1.66%)
Jun 23, 2014 32.68 32.75 32.62 32.72 453,061 +0.12(+0.36%)
Jun 20, 2014 32.43 32.61 32.43 32.60 126,199 +0.22(+0.69%)
Jun 19, 2014 32.25 32.38 32.21 32.38 319,983 +0.18(+0.55%)
Jun 18, 2014 32.00 32.22 31.89 32.20 354,524 +0.30(+0.93%)
Jun 17, 2014 31.85 31.92 31.74 31.90 202,622 -0.11(-0.33%)
Jun 16, 2014 31.89 32.04 31.85 32.01 163,617 +0.13(+0.41%)
Jun 13, 2014 31.66 31.88 31.58 31.88 495,214 +0.42(+1.34%)
Jun 12, 2014 31.46 31.59 31.41 31.46 426,367 +0.20(+0.65%)
Jun 11, 2014 31.10 31.30 31.10 31.25 115,767 +0.03(+0.11%)
Jun 10, 2014 31.19 31.25 31.13 31.22 310,883 -0.01(-0.02%)
Jun 06, 2014 30.97 31.23 30.97 31.23 143,366 +0.30(+0.96%)
Jun 05, 2014 30.80 30.97 30.74 30.93 1,408,820 +0.20(+0.66%)
Jun 04, 2014 30.81 30.81 30.70 30.72 133,660 -0.14(-0.45%)
Jun 03, 2014 30.67 30.92 30.67 30.86 420,374 +0.09(+0.30%)
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.