Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.16 22.53 22.04 22.50 403,889 +0.14(+0.60%)
Jul 28, 2016 22.41 22.46 22.25 22.36 136,364 -0.11(-0.47%)
Jul 27, 2016 22.71 22.85 22.36 22.47 246,329 -0.21(-0.91%)
Jul 26, 2016 22.48 22.68 22.42 22.68 168,017 +0.14(+0.60%)
Jul 25, 2016 22.86 22.86 22.48 22.54 144,965 -0.51(-2.22%)
Jul 22, 2016 23.04 23.06 22.96 23.05 101,117 +0.04(+0.15%)
Jul 21, 2016 23.09 23.28 22.95 23.02 69,593 -0.15(-0.64%)
Jul 20, 2016 23.09 23.27 22.95 23.17 659,498 -0.04(-0.18%)
Jul 19, 2016 23.26 23.29 23.13 23.21 88,054 -0.13(-0.55%)
Jul 18, 2016 23.22 23.34 23.11 23.34 231,856 +0.00(+0.00%)
Jul 15, 2016 23.42 23.46 23.26 23.34 94,875 -0.06(-0.27%)
Jul 14, 2016 23.46 23.56 23.36 23.40 311,521 +0.11(+0.49%)
Jul 13, 2016 23.43 23.46 23.09 23.29 178,563 -0.14(-0.58%)
Jul 12, 2016 23.28 23.52 23.23 23.42 259,546 +0.52(+2.27%)
Jul 11, 2016 22.96 23.05 22.90 22.90 1,252,619 +0.06(+0.28%)
Jul 08, 2016 22.72 22.90 22.53 22.84 189,067 +0.31(+1.39%)
Jul 07, 2016 22.90 23.00 22.41 22.53 128,951 -0.26(-1.15%)
Jul 06, 2016 22.47 22.79 22.38 22.79 249,041 +0.06(+0.28%)
Jul 05, 2016 22.82 22.91 22.54 22.73 241,069 -0.41(-1.78%)
Jul 01, 2016 22.96 23.14 23.14 23.14 149,404 +0.17(+0.74%)
Jun 30, 2016 22.70 22.99 22.63 22.97 301,298 +0.26(+1.16%)
Jun 29, 2016 22.44 22.82 22.43 22.70 141,150 +0.55(+2.47%)
Jun 28, 2016 21.98 22.16 21.87 22.16 291,435 +0.58(+2.70%)
Jun 27, 2016 21.95 21.95 21.37 21.57 746,561 -0.52(-2.35%)
Jun 24, 2016 22.06 22.51 22.00 22.09 716,613 -1.11(-4.78%)
Jun 23, 2016 23.02 23.22 22.95 23.20 347,588 +0.45(+2.00%)
Jun 22, 2016 22.99 23.00 22.70 22.75 162,868 -0.12(-0.53%)
Jun 21, 2016 22.66 22.92 22.52 22.87 186,116 +0.24(+1.06%)
Jun 20, 2016 22.70 22.73 22.52 22.63 605,693 +0.40(+1.78%)
Jun 17, 2016 22.12 22.27 22.03 22.23 131,903 +0.30(+1.39%)
Jun 16, 2016 21.66 21.93 21.40 21.93 397,652 +0.03(+0.13%)
Jun 15, 2016 21.92 22.14 21.80 21.90 83,528 -0.05(-0.22%)
Jun 14, 2016 21.99 22.10 21.77 21.95 142,664 -0.17(-0.79%)
Jun 13, 2016 22.02 22.41 21.98 22.12 108,706 -0.12(-0.52%)
Jun 10, 2016 22.47 22.64 22.19 22.24 147,180 -0.56(-2.44%)
Jun 09, 2016 22.66 22.83 22.62 22.80 95,760 -0.16(-0.70%)
Jun 08, 2016 23.07 23.18 22.92 22.96 126,313 +0.06(+0.24%)
Jun 07, 2016 22.50 22.95 22.50 22.90 169,019 +0.52(+2.31%)
Jun 06, 2016 22.10 22.40 22.07 22.38 116,794 +0.41(+1.88%)
Jun 03, 2016 21.91 22.08 21.81 21.97 198,971 +0.06(+0.29%)
Jun 02, 2016 21.71 21.91 21.68 21.91 91,385 -0.04(-0.19%)
Jun 01, 2016 21.70 21.96 21.64 21.95 164,271 +0.04(+0.19%)
May 31, 2016 22.06 22.23 21.82 21.91 388,501 -0.23(-1.04%)
May 27, 2016 22.10 22.14 22.14 22.14 87,921 -0.02(-0.09%)
May 26, 2016 22.35 22.40 22.09 22.16 129,381 -0.07(-0.31%)
May 25, 2016 21.96 22.26 21.96 22.23 158,221 +0.40(+1.83%)
May 24, 2016 21.78 21.95 21.72 21.83 123,005 +0.15(+0.68%)
May 23, 2016 21.60 21.80 21.59 21.68 190,885 -0.12(-0.55%)
May 20, 2016 21.81 21.89 21.69 21.80 183,392 +0.11(+0.52%)
May 19, 2016 21.59 21.74 21.29 21.69 408,314 -0.08(-0.35%)
May 18, 2016 21.94 22.08 21.68 21.77 218,950 -0.21(-0.95%)
May 17, 2016 21.94 22.16 21.88 21.98 90,094 +0.04(+0.16%)
May 16, 2016 21.77 22.01 21.77 21.94 260,526 +0.41(+1.92%)
May 13, 2016 21.71 21.84 21.48 21.53 127,097 -0.34(-1.54%)
May 12, 2016 22.06 22.17 21.71 21.87 225,360 +0.10(+0.48%)
May 11, 2016 21.69 21.94 21.52 21.76 94,481 +0.02(+0.10%)
May 10, 2016 21.37 21.75 21.37 21.74 186,669 +0.40(+1.85%)
May 09, 2016 21.60 21.60 21.11 21.34 301,626 -0.33(-1.53%)
May 06, 2016 21.48 21.84 21.48 21.68 121,368 +0.01(+0.03%)
May 05, 2016 21.80 21.99 21.54 21.67 203,041 +0.09(+0.42%)
May 04, 2016 21.80 21.94 21.46 21.58 294,787 -0.33(-1.50%)
May 03, 2016 22.18 22.18 21.82 21.91 358,896 -0.58(-2.58%)
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.