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 (%)
Aug 29, 2014 31.62 31.75 31.75 31.75 142,512 +0.21(+0.68%)
Aug 28, 2014 31.50 31.57 31.41 31.54 73,953 -0.04(-0.13%)
Aug 27, 2014 31.60 31.70 31.48 31.58 33,278 +0.01(+0.04%)
Aug 26, 2014 31.46 31.68 31.37 31.56 61,901 +0.18(+0.57%)
Aug 25, 2014 31.27 31.42 31.26 31.38 120,961 +0.27(+0.88%)
Aug 22, 2014 31.27 31.27 31.00 31.11 95,595 -0.21(-0.66%)
Aug 21, 2014 31.25 31.35 31.22 31.32 125,551 -0.01(-0.04%)
Aug 20, 2014 31.22 31.29 31.12 31.33 59,700 +0.02(+0.06%)
Aug 19, 2014 31.08 31.31 31.07 31.31 228,512 +0.25(+0.82%)
Aug 18, 2014 31.05 31.06 30.93 31.06 50,804 +0.16(+0.52%)
Aug 15, 2014 30.85 30.93 30.64 30.90 106,360 +0.21(+0.70%)
Aug 14, 2014 30.80 30.86 30.66 30.68 64,828 -0.11(-0.37%)
Aug 13, 2014 30.85 30.90 30.70 30.80 82,365 +0.05(+0.17%)
Aug 12, 2014 30.86 30.86 30.62 30.74 112,242 -0.19(-0.62%)
Aug 11, 2014 30.98 31.08 30.89 30.94 57,675 +0.10(+0.32%)
Aug 08, 2014 30.60 30.83 30.50 30.84 66,319 +0.37(+1.20%)
Aug 07, 2014 30.88 30.88 30.37 30.47 257,846 -0.27(-0.89%)
Aug 06, 2014 30.54 30.96 30.54 30.74 115,170 +0.04(+0.13%)
Aug 05, 2014 31.09 31.14 30.58 30.70 159,117 -0.54(-1.73%)
Aug 04, 2014 30.89 31.29 30.76 31.24 169,829 +0.45(+1.45%)
Aug 01, 2014 30.88 31.04 30.63 30.80 979,773 -0.19(-0.60%)
Jul 31, 2014 31.48 31.48 30.98 30.98 599,155 -0.63(-1.98%)
Jul 30, 2014 31.90 31.97 31.43 31.61 94,847 -0.28(-0.88%)
Jul 29, 2014 32.03 32.07 31.88 31.89 45,924 -0.18(-0.56%)
Jul 28, 2014 32.10 32.16 31.86 32.07 60,687 -0.03(-0.10%)
Jul 25, 2014 32.28 32.28 32.06 32.10 144,996 -0.27(-0.82%)
Jul 24, 2014 32.33 32.42 32.26 32.37 223,805 +0.07(+0.21%)
Jul 23, 2014 32.22 32.31 32.13 32.30 64,191 +0.15(+0.48%)
Jul 22, 2014 32.04 32.21 32.04 32.15 46,091 +0.29(+0.90%)
Jul 21, 2014 31.70 31.90 31.66 31.86 331,651 -0.04(-0.13%)
Jul 18, 2014 31.83 31.95 31.71 31.90 88,096 +0.17(+0.53%)
Jul 17, 2014 32.14 32.18 31.68 31.74 138,128 -0.45(-1.41%)
Jul 16, 2014 31.91 32.23 31.86 32.19 182,927 +0.39(+1.22%)
Jul 15, 2014 31.96 31.96 31.63 31.80 886,014 -0.17(-0.54%)
Jul 14, 2014 31.88 31.99 31.86 31.98 267,079 +0.24(+0.76%)
Jul 11, 2014 31.90 31.90 31.65 31.74 95,982 -0.15(-0.46%)
Jul 10, 2014 31.86 31.97 31.75 31.88 183,518 -0.32(-0.99%)
Jul 09, 2014 32.10 32.23 32.01 32.20 107,404 +0.17(+0.52%)
Jul 08, 2014 32.03 32.10 31.92 32.04 156,016 -0.13(-0.39%)
Jul 07, 2014 32.28 32.28 32.10 32.16 122,809 -0.29(-0.90%)
Jul 03, 2014 32.37 32.46 32.46 32.46 42,003 +0.07(+0.23%)
Jul 02, 2014 32.46 32.51 32.30 32.38 649,375 -0.03(-0.08%)
Jul 01, 2014 32.46 32.51 32.36 32.41 296,345 +0.07(+0.21%)
Jun 30, 2014 32.25 32.34 32.12 32.34 181,417 +0.05(+0.14%)
Jun 27, 2014 32.26 32.37 32.17 32.30 68,326 +0.01(+0.04%)
Jun 26, 2014 32.25 32.31 32.00 32.28 86,318 +0.05(+0.14%)
Jun 25, 2014 32.08 32.25 31.96 32.24 376,231 +0.07(+0.21%)
Jun 24, 2014 32.72 32.72 32.11 32.17 294,071 -0.54(-1.66%)
Jun 23, 2014 32.67 32.74 32.61 32.71 453,179 +0.12(+0.36%)
Jun 20, 2014 32.42 32.60 32.42 32.59 126,232 +0.22(+0.69%)
Jun 19, 2014 32.24 32.37 32.20 32.37 320,067 +0.18(+0.55%)
Jun 18, 2014 31.99 32.21 31.88 32.19 354,616 +0.30(+0.93%)
Jun 17, 2014 31.84 31.91 31.73 31.90 202,675 -0.11(-0.33%)
Jun 16, 2014 31.88 32.03 31.84 32.00 163,660 +0.13(+0.41%)
Jun 13, 2014 31.65 31.88 31.57 31.87 495,343 +0.42(+1.34%)
Jun 12, 2014 31.45 31.59 31.40 31.45 426,478 +0.20(+0.65%)
Jun 11, 2014 31.09 31.29 31.09 31.24 115,797 +0.03(+0.11%)
Jun 10, 2014 31.18 31.24 31.12 31.21 310,964 -0.01(-0.02%)
Jun 06, 2014 30.96 31.22 30.96 31.22 143,403 +0.30(+0.96%)
Jun 05, 2014 30.79 30.96 30.73 30.92 1,409,187 +0.20(+0.66%)
Jun 04, 2014 30.80 30.80 30.69 30.72 133,695 -0.14(-0.45%)
Jun 03, 2014 30.66 30.91 30.66 30.86 420,484 +0.09(+0.30%)
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.