Global Energy Ishares ETF (NY: IXC )

24.70 USD +0.27 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.61 42.91 42.56 42.60 81,620 -0.05(-0.12%)
Nov 27, 2013 42.84 42.99 42.50 42.65 101,494 -0.25(-0.58%)
Nov 26, 2013 42.95 43.09 42.84 42.90 64,970 -0.23(-0.53%)
Nov 25, 2013 43.47 43.47 43.01 43.13 112,632 -0.42(-0.96%)
Nov 22, 2013 43.46 43.55 43.17 43.55 61,326 +0.30(+0.69%)
Nov 21, 2013 42.96 43.37 42.96 43.25 100,480 +0.26(+0.60%)
Nov 20, 2013 43.39 43.39 42.90 42.99 62,616 -0.18(-0.42%)
Nov 19, 2013 43.06 43.31 42.92 43.17 56,095 +0.08(+0.19%)
Nov 18, 2013 43.39 43.45 42.99 43.09 62,060 -0.21(-0.48%)
Nov 15, 2013 43.01 43.31 42.93 43.30 120,653 +0.46(+1.07%)
Nov 14, 2013 42.44 42.88 42.44 42.84 140,570 +0.52(+1.23%)
Nov 12, 2013 42.70 42.70 42.21 42.32 106,745 -0.36(-0.84%)
Nov 11, 2013 42.65 42.81 42.60 42.68 41,378 +0.09(+0.21%)
Nov 08, 2013 42.08 42.65 42.08 42.59 258,522 +0.36(+0.85%)
Nov 07, 2013 42.83 43.00 42.16 42.23 1,056,819 -0.64(-1.49%)
Nov 06, 2013 43.04 43.10 42.73 42.87 1,482,949 +0.17(+0.40%)
Nov 05, 2013 42.71 42.88 42.61 42.70 56,127 -0.28(-0.65%)
Nov 04, 2013 42.63 43.00 42.62 42.98 38,124 +0.35(+0.82%)
Nov 01, 2013 42.77 42.77 42.24 42.63 93,350 -0.17(-0.40%)
Oct 31, 2013 42.72 43.11 42.64 42.80 206,005 -0.09(-0.21%)
Oct 30, 2013 43.12 43.30 42.67 42.89 131,939 -0.20(-0.46%)
Oct 29, 2013 43.00 43.12 42.89 43.09 108,726 +0.36(+0.84%)
Oct 28, 2013 42.72 42.84 42.51 42.73 136,269 +0.03(+0.07%)
Oct 25, 2013 42.60 42.76 42.47 42.70 94,567 +0.28(+0.66%)
Oct 24, 2013 42.39 42.49 42.15 42.42 97,665 +0.21(+0.50%)
Oct 23, 2013 42.57 42.57 42.09 42.21 203,629 -0.54(-1.26%)
Oct 22, 2013 42.69 42.93 42.60 42.75 57,001 +0.27(+0.64%)
Oct 21, 2013 42.43 42.67 42.42 42.48 90,454 -0.07(-0.16%)
Oct 18, 2013 42.47 42.60 42.35 42.55 59,762 +0.32(+0.76%)
Oct 17, 2013 42.00 42.29 41.96 42.23 68,412 +0.20(+0.48%)
Oct 16, 2013 41.79 42.13 41.79 42.03 166,583 +0.41(+0.99%)
Oct 15, 2013 41.73 41.75 41.48 41.62 32,765 -0.13(-0.31%)
Oct 14, 2013 41.17 41.79 41.17 41.75 33,567 +0.31(+0.75%)
Oct 11, 2013 40.99 41.52 40.99 41.44 41,689 +0.31(+0.75%)
Oct 10, 2013 40.65 41.17 40.65 41.13 109,233 +0.67(+1.66%)
Oct 09, 2013 40.53 40.65 40.25 40.46 172,112 -0.06(-0.15%)
Oct 08, 2013 40.89 40.98 40.52 40.52 47,802 -0.41(-1.00%)
Oct 07, 2013 40.75 41.15 40.75 40.93 57,223 -0.33(-0.80%)
Oct 04, 2013 40.97 41.31 40.88 41.26 41,194 +0.31(+0.76%)
Oct 03, 2013 41.16 41.16 40.79 40.95 83,673 -0.30(-0.73%)
Oct 02, 2013 41.09 41.30 40.87 41.25 74,026 +0.10(+0.24%)
Oct 01, 2013 40.97 41.26 40.84 41.15 790,788 +0.13(+0.32%)
Sep 30, 2013 40.91 41.23 40.80 41.02 47,970 -0.39(-0.94%)
Sep 27, 2013 41.32 41.44 41.25 41.41 70,952 -0.02(-0.05%)
Sep 26, 2013 41.56 41.61 41.30 41.43 98,214 -0.01(-0.02%)
Sep 25, 2013 41.38 41.60 41.38 41.44 54,487 +0.03(+0.07%)
Sep 24, 2013 41.28 41.66 41.28 41.41 54,135 +0.07(+0.17%)
Sep 23, 2013 41.33 41.52 41.26 41.34 38,514 -0.19(-0.47%)
Sep 20, 2013 41.83 41.90 41.44 41.53 93,895 -0.22(-0.51%)
Sep 19, 2013 41.90 42.06 41.67 41.75 340,953 -0.21(-0.50%)
Sep 18, 2013 41.34 42.09 41.14 41.96 72,158 +0.60(+1.45%)
Sep 17, 2013 41.16 41.41 41.16 41.36 86,076 +0.09(+0.22%)
Sep 16, 2013 41.30 41.45 41.18 41.27 187,362 +0.12(+0.29%)
Sep 13, 2013 41.12 41.29 41.11 41.15 132,732 +0.00(+0.00%)
Sep 12, 2013 41.32 41.37 41.08 41.15 143,667 -0.22(-0.53%)
Sep 11, 2013 41.06 41.37 41.01 41.37 1,678,406 +0.17(+0.41%)
Sep 10, 2013 41.28 41.28 40.91 41.20 50,003 +0.03(+0.07%)
Sep 09, 2013 40.90 41.21 40.89 41.17 67,383 +0.35(+0.86%)
Sep 06, 2013 40.88 41.05 40.67 40.82 64,735 +0.10(+0.25%)
Sep 05, 2013 40.65 40.82 40.60 40.72 53,337 +0.09(+0.22%)
Sep 04, 2013 40.45 40.75 40.31 40.63 65,152 +0.22(+0.54%)
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.