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 (%)
Nov 30, 2016 24.02 24.58 24.02 24.41 651,845 +1.03(+4.40%)
Nov 29, 2016 23.30 23.45 23.13 23.38 276,743 -0.21(-0.88%)
Nov 28, 2016 23.92 23.93 23.58 23.59 193,037 -0.30(-1.26%)
Nov 25, 2016 23.97 23.98 23.83 23.89 42,548 -0.12(-0.51%)
Nov 23, 2016 24.01 24.01 24.01 0 +0.01(+0.06%)
Nov 22, 2016 23.99 24.08 23.77 24.00 133,883 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,933,487 +0.59(+2.54%)
Nov 18, 2016 23.29 23.46 23.27 23.35 77,519 +0.02(+0.09%)
Nov 17, 2016 23.57 23.74 23.30 23.33 125,037 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.36 23.41 69,831 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.58 200,942 +0.61(+2.67%)
Nov 14, 2016 22.88 22.99 22.65 22.97 434,233 +0.00(+0.00%)
Nov 11, 2016 23.25 23.27 22.80 22.97 118,657 -0.49(-2.10%)
Nov 10, 2016 23.52 23.64 23.34 23.46 266,696 -0.04(-0.18%)
Nov 09, 2016 23.07 23.65 22.97 23.50 231,582 +0.22(+0.95%)
Nov 08, 2016 23.11 23.41 23.08 23.28 500,641 +0.08(+0.34%)
Nov 07, 2016 23.14 23.20 23.06 23.20 3,591,820 +0.46(+2.01%)
Nov 04, 2016 22.83 22.91 22.64 22.75 104,383 -0.12(-0.53%)
Nov 03, 2016 22.90 22.95 22.73 22.87 1,555,674 +0.05(+0.22%)
Nov 02, 2016 22.98 23.00 22.67 22.82 270,767 -0.31(-1.33%)
Nov 01, 2016 23.25 23.33 22.90 23.13 195,750 +0.01(+0.06%)
Oct 31, 2016 23.24 23.31 23.08 23.11 281,432 -0.25(-1.07%)
Oct 28, 2016 23.46 23.65 23.27 23.36 162,320 -0.15(-0.64%)
Oct 27, 2016 23.61 23.68 23.50 23.51 187,880 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.23 23.49 2,587,190 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,400 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.44 23.66 258,402 -0.04(-0.15%)
Oct 21, 2016 23.63 23.73 23.57 23.70 40,638 -0.12(-0.51%)
Oct 20, 2016 23.76 23.90 23.62 23.82 135,282 +0.01(+0.06%)
Oct 19, 2016 23.70 23.96 23.67 23.80 138,751 +0.25(+1.06%)
Oct 18, 2016 23.65 23.70 23.47 23.55 221,215 +0.16(+0.67%)
Oct 17, 2016 23.43 23.55 23.30 23.40 163,793 -0.11(-0.49%)
Oct 14, 2016 23.72 23.81 23.49 23.51 189,139 -0.04(-0.15%)
Oct 13, 2016 23.42 23.66 23.28 23.55 114,244 -0.10(-0.42%)
Oct 12, 2016 23.74 23.74 23.49 23.65 191,646 -0.07(-0.30%)
Oct 11, 2016 24.01 24.01 23.60 23.72 257,399 -0.34(-1.40%)
Oct 10, 2016 23.86 24.13 23.86 24.05 141,418 +0.38(+1.60%)
Oct 07, 2016 23.78 23.83 23.57 23.68 167,888 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.58 23.73 464,493 +0.00(+0.00%)
Oct 05, 2016 23.63 23.81 23.58 23.73 1,560,728 +0.39(+1.65%)
Oct 04, 2016 23.55 23.60 23.25 23.35 312,627 -0.14(-0.58%)
Oct 03, 2016 23.51 23.56 23.32 23.48 145,115 +0.01(+0.03%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,584 +0.26(+1.11%)
Sep 29, 2016 23.28 23.48 23.05 23.22 241,781 +0.10(+0.43%)
Sep 28, 2016 22.34 23.14 22.20 23.12 1,157,905 +0.89(+3.98%)
Sep 27, 2016 22.19 22.28 22.03 22.23 546,425 -0.13(-0.57%)
Sep 26, 2016 22.48 22.62 22.34 22.36 325,866 -0.16(-0.70%)
Sep 23, 2016 22.71 22.84 22.42 22.52 125,438 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.81 466,086 +0.19(+0.85%)
Sep 21, 2016 22.36 22.63 22.33 22.62 147,660 +0.47(+2.13%)
Sep 20, 2016 22.34 22.39 22.14 22.15 2,779,601 -0.21(-0.93%)
Sep 19, 2016 22.52 22.58 22.35 22.35 42,326 +0.04(+0.19%)
Sep 16, 2016 22.27 22.36 22.20 22.31 85,114 -0.24(-1.08%)
Sep 15, 2016 22.34 22.65 22.30 22.55 61,441 +0.24(+1.09%)
Sep 14, 2016 22.52 22.71 22.25 22.31 124,512 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.49 22.55 105,523 -0.74(-3.19%)
Sep 12, 2016 22.92 23.35 22.85 23.30 115,185 +0.18(+0.78%)
Sep 09, 2016 23.55 23.55 23.11 23.12 122,970 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,825 +0.37(+1.59%)
Sep 07, 2016 23.44 23.53 23.37 23.43 352,753 +0.06(+0.24%)
Sep 06, 2016 23.12 23.39 23.08 23.37 837,673 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,668 +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.