Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.02 24.58 24.02 24.42 651,675 +1.03(+4.40%)
Nov 29, 2016 23.31 23.46 23.14 23.39 276,670 -0.21(-0.88%)
Nov 28, 2016 23.92 23.94 23.59 23.60 192,986 -0.30(-1.26%)
Nov 25, 2016 23.97 23.99 23.83 23.90 42,536 -0.12(-0.51%)
Nov 23, 2016 24.02 24.02 24.02 0 +0.01(+0.06%)
Nov 22, 2016 24.00 24.08 23.77 24.00 133,848 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,932,983 +0.59(+2.54%)
Nov 18, 2016 23.30 23.47 23.27 23.36 77,499 +0.02(+0.09%)
Nov 17, 2016 23.57 23.75 23.30 23.34 125,004 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.37 23.42 69,813 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.59 200,890 +0.61(+2.67%)
Nov 14, 2016 22.89 23.00 22.66 22.97 434,119 +0.00(+0.00%)
Nov 11, 2016 23.26 23.27 22.81 22.97 118,627 -0.49(-2.10%)
Nov 10, 2016 23.52 23.65 23.35 23.47 266,627 -0.04(-0.18%)
Nov 09, 2016 23.07 23.66 22.97 23.51 231,521 +0.22(+0.95%)
Nov 08, 2016 23.12 23.42 23.09 23.29 500,510 +0.08(+0.34%)
Nov 07, 2016 23.15 23.21 23.07 23.21 3,590,884 +0.46(+2.01%)
Nov 04, 2016 22.83 22.92 22.65 22.75 104,356 -0.12(-0.53%)
Nov 03, 2016 22.91 22.95 22.74 22.87 1,555,268 +0.05(+0.22%)
Nov 02, 2016 22.98 23.01 22.67 22.82 270,696 -0.31(-1.33%)
Nov 01, 2016 23.26 23.34 22.91 23.13 195,699 +0.01(+0.06%)
Oct 31, 2016 23.25 23.32 23.08 23.12 281,358 -0.25(-1.07%)
Oct 28, 2016 23.47 23.66 23.27 23.37 162,278 -0.15(-0.64%)
Oct 27, 2016 23.62 23.69 23.51 23.52 187,831 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.24 23.50 2,586,516 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,372 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.45 23.67 258,334 -0.04(-0.15%)
Oct 21, 2016 23.64 23.74 23.57 23.70 40,627 -0.12(-0.51%)
Oct 20, 2016 23.77 23.90 23.62 23.82 135,246 +0.01(+0.06%)
Oct 19, 2016 23.71 23.97 23.68 23.81 138,715 +0.25(+1.06%)
Oct 18, 2016 23.66 23.70 23.47 23.56 221,157 +0.16(+0.67%)
Oct 17, 2016 23.44 23.55 23.31 23.40 163,750 -0.11(-0.49%)
Oct 14, 2016 23.72 23.82 23.50 23.52 189,089 -0.04(-0.15%)
Oct 13, 2016 23.42 23.67 23.28 23.55 114,214 -0.10(-0.42%)
Oct 12, 2016 23.75 23.75 23.50 23.65 191,596 -0.07(-0.30%)
Oct 11, 2016 24.02 24.02 23.60 23.72 257,332 -0.34(-1.40%)
Oct 10, 2016 23.87 24.14 23.87 24.06 141,382 +0.38(+1.60%)
Oct 07, 2016 23.78 23.84 23.57 23.68 167,845 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.59 23.74 464,372 +0.00(+0.00%)
Oct 05, 2016 23.63 23.82 23.58 23.74 1,560,322 +0.39(+1.65%)
Oct 04, 2016 23.56 23.60 23.26 23.35 312,546 -0.14(-0.58%)
Oct 03, 2016 23.52 23.56 23.32 23.49 145,077 +0.01(+0.03%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,558 +0.26(+1.11%)
Sep 29, 2016 23.28 23.49 23.06 23.22 241,718 +0.10(+0.43%)
Sep 28, 2016 22.35 23.15 22.21 23.12 1,157,603 +0.89(+3.98%)
Sep 27, 2016 22.20 22.28 22.03 22.24 546,282 -0.13(-0.57%)
Sep 26, 2016 22.48 22.63 22.35 22.37 325,781 -0.16(-0.70%)
Sep 23, 2016 22.72 22.85 22.42 22.52 125,406 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.82 465,965 +0.19(+0.85%)
Sep 21, 2016 22.37 22.63 22.34 22.62 147,622 +0.47(+2.13%)
Sep 20, 2016 22.35 22.40 22.15 22.15 2,778,877 -0.21(-0.93%)
Sep 19, 2016 22.52 22.59 22.36 22.36 42,315 +0.04(+0.19%)
Sep 16, 2016 22.27 22.37 22.21 22.32 85,092 -0.24(-1.08%)
Sep 15, 2016 22.35 22.66 22.31 22.56 61,425 +0.24(+1.09%)
Sep 14, 2016 22.52 22.72 22.26 22.32 124,479 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.50 22.56 105,495 -0.74(-3.19%)
Sep 12, 2016 22.92 23.36 22.86 23.30 115,155 +0.18(+0.78%)
Sep 09, 2016 23.56 23.56 23.12 23.12 122,938 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,799 +0.37(+1.59%)
Sep 07, 2016 23.45 23.53 23.37 23.43 352,661 +0.06(+0.24%)
Sep 06, 2016 23.12 23.40 23.08 23.37 837,455 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,649 +0.29(+1.29%)
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.