Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.31 23.48 23.19 23.36 101,063 +0.26(+1.11%)
Sep 29, 2016 23.17 23.37 22.95 23.11 242,930 +0.10(+0.43%)
Sep 28, 2016 22.23 23.03 22.10 23.01 1,163,411 +0.88(+3.98%)
Sep 27, 2016 22.09 22.17 21.92 22.13 549,023 -0.13(-0.58%)
Sep 26, 2016 22.37 22.52 22.23 22.26 327,415 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,035 -0.29(-1.28%)
Sep 22, 2016 22.79 22.94 22.67 22.70 468,303 +0.19(+0.85%)
Sep 21, 2016 22.26 22.52 22.23 22.51 148,363 +0.47(+2.13%)
Sep 20, 2016 22.23 22.29 22.04 22.04 2,792,819 -0.21(-0.93%)
Sep 19, 2016 22.41 22.48 22.25 22.25 42,528 +0.04(+0.19%)
Sep 16, 2016 22.16 22.26 22.10 22.21 85,519 -0.24(-1.08%)
Sep 15, 2016 22.23 22.55 22.20 22.45 61,733 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.15 22.21 125,104 -0.24(-1.08%)
Sep 13, 2016 22.86 22.86 22.38 22.45 106,024 -0.74(-3.19%)
Sep 12, 2016 22.81 23.24 22.75 23.19 115,733 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.01 123,555 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.31 23.68 100,300 +0.37(+1.59%)
Sep 07, 2016 23.33 23.41 23.25 23.32 354,430 +0.06(+0.24%)
Sep 06, 2016 23.01 23.28 22.97 23.26 841,657 +0.32(+1.39%)
Sep 02, 2016 22.84 22.94 22.94 22.94 73,013 +0.29(+1.29%)
Sep 01, 2016 22.60 22.65 22.46 22.65 153,730 -0.04(-0.16%)
Aug 31, 2016 22.87 22.94 22.57 22.68 128,197 -0.33(-1.45%)
Aug 30, 2016 23.14 23.21 22.95 23.02 62,309 -0.07(-0.31%)
Aug 29, 2016 22.92 23.12 22.90 23.09 59,529 +0.14(+0.59%)
Aug 26, 2016 23.07 23.34 22.89 22.95 100,716 -0.09(-0.40%)
Aug 25, 2016 23.10 23.14 22.97 23.04 119,521 -0.04(-0.18%)
Aug 24, 2016 23.10 23.23 23.04 23.09 48,675 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,807 +0.07(+0.31%)
Aug 22, 2016 23.12 23.20 22.97 23.12 158,120 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.36 139,034 -0.22(-0.94%)
Aug 18, 2016 23.26 23.58 23.26 23.58 171,002 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.01 23.23 103,049 +0.07(+0.31%)
Aug 16, 2016 23.05 23.23 22.99 23.16 73,340 +0.10(+0.43%)
Aug 15, 2016 23.02 23.13 23.02 23.06 121,187 +0.15(+0.65%)
Aug 12, 2016 22.85 22.97 22.82 22.91 273,844 +0.13(+0.56%)
Aug 11, 2016 22.48 22.89 22.48 22.78 210,496 +0.31(+1.36%)
Aug 10, 2016 22.68 22.75 22.43 22.48 102,700 -0.18(-0.82%)
Aug 09, 2016 22.75 22.86 22.58 22.66 103,351 -0.04(-0.19%)
Aug 08, 2016 22.52 22.79 22.52 22.70 193,026 +0.23(+1.04%)
Aug 05, 2016 22.31 22.48 22.26 22.47 432,018 +0.19(+0.86%)
Aug 04, 2016 22.31 22.39 22.16 22.28 1,700,238 +0.06(+0.26%)
Aug 03, 2016 21.91 22.23 21.87 22.22 118,589 +0.30(+1.36%)
Aug 02, 2016 21.99 22.04 21.64 21.92 248,763 +0.08(+0.36%)
Aug 01, 2016 22.18 22.31 21.79 21.84 286,905 -0.65(-2.91%)
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%)
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.