Global Energy Ishares ETF (NY: IXC )

42.80 +0.24 (+0.56%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.53 27.90 27.31 27.87 515,751 +0.41(+1.48%)
Oct 30, 2014 27.40 27.55 27.18 27.46 144,003 -0.03(-0.12%)
Oct 29, 2014 27.84 27.92 27.32 27.50 181,870 +0.01(+0.05%)
Oct 28, 2014 27.18 27.54 27.08 27.48 188,357 +0.53(+1.95%)
Oct 27, 2014 27.11 27.43 27.43 26.96 165,554 -0.47(-1.73%)
Oct 24, 2014 27.50 27.50 27.18 27.43 192,155 -0.03(-0.12%)
Oct 23, 2014 27.33 27.68 27.27 27.46 115,011 +0.46(+1.70%)
Oct 22, 2014 27.47 27.60 26.99 27.00 313,165 -0.49(-1.79%)
Oct 21, 2014 27.08 27.54 27.08 27.50 327,216 +0.69(+2.59%)
Oct 20, 2014 26.50 26.80 26.50 26.80 448,884 +0.05(+0.20%)
Oct 17, 2014 26.87 27.10 26.55 26.75 495,771 +0.41(+1.54%)
Oct 16, 2014 25.53 26.56 25.48 26.34 1,182,520 +0.16(+0.61%)
Oct 15, 2014 26.20 26.22 25.40 26.18 576,164 -0.02(-0.08%)
Oct 14, 2014 26.61 26.79 26.09 26.20 1,778,800 -0.33(-1.26%)
Oct 13, 2014 27.06 27.32 26.50 26.54 421,244 -0.40(-1.48%)
Oct 10, 2014 27.24 27.48 26.81 26.94 586,668 -0.51(-1.87%)
Oct 09, 2014 28.16 28.23 27.40 27.45 410,424 -0.95(-3.33%)
Oct 08, 2014 28.08 28.42 27.67 28.40 560,894 +0.29(+1.02%)
Oct 07, 2014 28.40 28.58 28.10 28.11 240,908 -0.41(-1.43%)
Oct 06, 2014 28.50 28.68 28.31 28.52 166,086 +0.17(+0.59%)
Oct 03, 2014 28.50 28.58 28.14 28.35 283,120 -0.11(-0.40%)
Oct 02, 2014 28.54 28.66 28.01 28.46 307,158 -0.24(-0.84%)
Oct 01, 2014 29.10 29.21 28.58 28.70 924,768 -0.52(-1.78%)
Sep 30, 2014 29.43 29.51 29.08 29.22 254,042 -0.23(-0.77%)
Sep 29, 2014 29.34 29.53 29.21 29.45 86,371 -0.14(-0.47%)
Sep 26, 2014 29.28 29.68 29.22 29.59 156,109 +0.28(+0.96%)
Sep 25, 2014 29.72 29.81 29.30 29.31 199,254 -0.51(-1.72%)
Sep 24, 2014 29.80 29.98 29.46 29.82 240,950 +0.09(+0.31%)
Sep 23, 2014 29.82 30.00 29.73 29.73 662,258 -0.19(-0.65%)
Sep 22, 2014 30.20 30.27 29.86 29.92 318,604 -0.36(-1.19%)
Sep 19, 2014 30.43 30.56 30.28 30.28 99,158 -0.08(-0.26%)
Sep 18, 2014 30.52 30.58 30.32 30.36 82,936 -0.05(-0.15%)
Sep 17, 2014 30.68 30.68 30.40 30.41 53,032 -0.19(-0.63%)
Sep 16, 2014 30.18 30.73 30.18 30.60 120,805 +0.41(+1.37%)
Sep 15, 2014 30.05 30.26 29.92 30.19 307,896 +0.05(+0.15%)
Sep 12, 2014 30.43 30.46 30.08 30.14 90,963 -0.42(-1.37%)
Sep 11, 2014 30.38 30.58 30.21 30.56 97,727 -0.03(-0.11%)
Sep 10, 2014 30.68 30.74 30.38 30.60 356,529 -0.05(-0.15%)
Sep 09, 2014 30.76 30.90 30.51 30.64 147,392 -0.19(-0.61%)
Sep 08, 2014 31.18 31.18 30.70 30.83 93,175 -0.51(-1.62%)
Sep 05, 2014 31.18 31.37 31.08 31.34 40,989 +0.17(+0.56%)
Sep 04, 2014 31.66 31.66 31.08 31.16 97,142 -0.45(-1.43%)
Sep 03, 2014 31.48 31.69 31.48 31.62 125,433 +0.17(+0.55%)
Sep 02, 2014 31.68 31.68 31.26 31.44 301,080 -0.31(-0.97%)
Aug 29, 2014 31.62 31.75 31.75 31.75 142,512 +0.21(+0.68%)
Aug 28, 2014 31.50 31.57 31.41 31.54 73,953 -0.04(-0.13%)
Aug 27, 2014 31.60 31.70 31.48 31.58 33,278 +0.01(+0.04%)
Aug 26, 2014 31.46 31.68 31.37 31.56 61,901 +0.18(+0.57%)
Aug 25, 2014 31.27 31.42 31.26 31.38 120,961 +0.27(+0.88%)
Aug 22, 2014 31.27 31.27 31.00 31.11 95,595 -0.21(-0.66%)
Aug 21, 2014 31.25 31.35 31.22 31.32 125,551 -0.01(-0.04%)
Aug 20, 2014 31.22 31.29 31.12 31.33 59,700 +0.02(+0.06%)
Aug 19, 2014 31.08 31.31 31.07 31.31 228,512 +0.25(+0.82%)
Aug 18, 2014 31.05 31.06 30.93 31.06 50,804 +0.16(+0.52%)
Aug 15, 2014 30.85 30.93 30.64 30.90 106,360 +0.21(+0.70%)
Aug 14, 2014 30.80 30.86 30.66 30.68 64,828 -0.11(-0.37%)
Aug 13, 2014 30.85 30.90 30.70 30.80 82,365 +0.05(+0.17%)
Aug 12, 2014 30.86 30.86 30.62 30.74 112,242 -0.19(-0.62%)
Aug 11, 2014 30.98 31.08 30.89 30.94 57,675 +0.10(+0.32%)
Aug 08, 2014 30.60 30.83 30.50 30.84 66,319 +0.37(+1.20%)
Aug 07, 2014 30.88 30.88 30.37 30.47 257,846 -0.27(-0.89%)
Aug 06, 2014 30.54 30.96 30.54 30.74 115,170 +0.04(+0.13%)
Aug 05, 2014 31.09 31.14 30.58 30.70 159,117 -0.54(-1.73%)
Aug 04, 2014 30.89 31.29 30.76 31.24 169,829 +0.45(+1.45%)
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.