Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.98 23.05 22.68 22.80 127,557 -0.34(-1.45%)
Aug 30, 2016 23.25 23.32 23.07 23.13 61,998 -0.07(-0.31%)
Aug 29, 2016 23.03 23.23 23.01 23.20 59,232 +0.14(+0.59%)
Aug 26, 2016 23.19 23.46 23.00 23.07 100,214 -0.09(-0.40%)
Aug 25, 2016 23.22 23.25 23.08 23.16 118,925 -0.04(-0.18%)
Aug 24, 2016 23.22 23.34 23.15 23.20 48,432 -0.11(-0.46%)
Aug 23, 2016 23.19 23.39 23.19 23.31 118,214 +0.07(+0.31%)
Aug 22, 2016 23.23 23.32 23.09 23.24 157,331 -0.24(-1.01%)
Aug 19, 2016 23.53 23.54 23.41 23.47 138,340 -0.22(-0.94%)
Aug 18, 2016 23.37 23.70 23.37 23.70 170,149 +0.35(+1.50%)
Aug 17, 2016 23.26 23.36 23.12 23.35 102,534 +0.07(+0.31%)
Aug 16, 2016 23.17 23.35 23.10 23.27 72,974 +0.10(+0.43%)
Aug 15, 2016 23.14 23.25 23.13 23.17 120,582 +0.15(+0.65%)
Aug 12, 2016 22.96 23.09 22.94 23.02 272,477 +0.13(+0.56%)
Aug 11, 2016 22.60 23.00 22.60 22.90 209,445 +0.31(+1.36%)
Aug 10, 2016 22.79 22.86 22.55 22.59 102,187 -0.19(-0.82%)
Aug 09, 2016 22.86 22.97 22.70 22.77 102,835 -0.04(-0.19%)
Aug 08, 2016 22.63 22.90 22.63 22.82 192,063 +0.24(+1.04%)
Aug 05, 2016 22.42 22.59 22.38 22.58 429,861 +0.19(+0.86%)
Aug 04, 2016 22.42 22.51 22.27 22.39 1,691,750 +0.06(+0.26%)
Aug 03, 2016 22.02 22.34 21.98 22.33 117,997 +0.30(+1.36%)
Aug 02, 2016 22.10 22.15 21.75 22.03 247,521 +0.08(+0.36%)
Aug 01, 2016 22.30 22.42 21.90 21.95 285,472 -0.66(-2.91%)
Jul 29, 2016 22.27 22.64 22.15 22.61 401,872 +0.14(+0.60%)
Jul 28, 2016 22.52 22.57 22.36 22.47 135,683 -0.11(-0.47%)
Jul 27, 2016 22.82 22.96 22.47 22.58 245,099 -0.21(-0.91%)
Jul 26, 2016 22.60 22.79 22.53 22.79 167,178 +0.14(+0.60%)
Jul 25, 2016 22.97 22.97 22.60 22.65 144,241 -0.51(-2.22%)
Jul 22, 2016 23.15 23.17 23.07 23.17 100,613 +0.04(+0.15%)
Jul 21, 2016 23.20 23.40 23.07 23.13 69,246 -0.15(-0.64%)
Jul 20, 2016 23.21 23.38 23.06 23.28 656,205 -0.04(-0.18%)
Jul 19, 2016 23.37 23.40 23.25 23.32 87,614 -0.13(-0.55%)
Jul 18, 2016 23.33 23.46 23.22 23.45 230,698 +0.00(+0.00%)
Jul 15, 2016 23.54 23.58 23.37 23.45 94,402 -0.06(-0.27%)
Jul 14, 2016 23.58 23.68 23.48 23.52 309,966 +0.11(+0.49%)
Jul 13, 2016 23.55 23.57 23.21 23.40 177,671 -0.14(-0.58%)
Jul 12, 2016 23.40 23.64 23.35 23.54 258,250 +0.52(+2.27%)
Jul 11, 2016 23.07 23.17 23.01 23.02 1,246,366 +0.06(+0.28%)
Jul 08, 2016 22.83 23.02 22.64 22.95 188,124 +0.31(+1.39%)
Jul 07, 2016 23.02 23.11 22.52 22.64 128,308 -0.26(-1.15%)
Jul 06, 2016 22.58 22.90 22.49 22.90 247,798 +0.06(+0.28%)
Jul 05, 2016 22.94 23.02 22.65 22.84 239,866 -0.41(-1.78%)
Jul 01, 2016 23.07 23.25 23.25 23.25 148,658 +0.17(+0.74%)
Jun 30, 2016 22.81 23.10 22.75 23.08 299,794 +0.26(+1.16%)
Jun 29, 2016 22.55 22.93 22.54 22.82 140,445 +0.55(+2.47%)
Jun 28, 2016 22.09 22.27 21.98 22.27 289,980 +0.59(+2.70%)
Jun 27, 2016 22.06 22.06 21.47 21.68 742,834 -0.52(-2.35%)
Jun 24, 2016 22.17 22.62 22.11 22.20 713,035 -1.11(-4.78%)
Jun 23, 2016 23.14 23.33 23.06 23.32 345,852 +0.46(+2.00%)
Jun 22, 2016 23.10 23.11 22.82 22.86 162,055 -0.12(-0.53%)
Jun 21, 2016 22.77 23.04 22.63 22.98 185,187 +0.24(+1.06%)
Jun 20, 2016 22.81 22.84 22.64 22.74 602,671 +0.40(+1.78%)
Jun 17, 2016 22.24 22.38 22.14 22.34 131,245 +0.31(+1.39%)
Jun 16, 2016 21.77 22.04 21.51 22.04 395,668 +0.03(+0.13%)
Jun 15, 2016 22.03 22.25 21.91 22.01 83,111 -0.05(-0.22%)
Jun 14, 2016 22.10 22.21 21.88 22.06 141,952 -0.18(-0.79%)
Jun 13, 2016 22.13 22.52 22.09 22.24 108,164 -0.12(-0.52%)
Jun 10, 2016 22.59 22.75 22.31 22.35 146,446 -0.56(-2.44%)
Jun 09, 2016 22.78 22.95 22.73 22.91 95,282 -0.16(-0.70%)
Jun 08, 2016 23.18 23.30 23.04 23.07 125,683 +0.06(+0.24%)
Jun 07, 2016 22.61 23.07 22.61 23.02 168,176 +0.52(+2.31%)
Jun 06, 2016 22.21 22.51 22.18 22.50 116,211 +0.41(+1.88%)
Jun 03, 2016 22.02 22.19 21.92 22.08 197,978 +0.06(+0.29%)
Jun 02, 2016 21.82 22.02 21.79 22.02 90,929 -0.04(-0.19%)
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.