Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.12 35.22 34.98 35.22 166,588 +0.05(+0.14%)
Jun 27, 2014 35.14 35.25 35.03 35.17 62,741 +0.01(+0.04%)
Jun 26, 2014 35.12 35.19 34.85 35.16 79,262 +0.05(+0.14%)
Jun 25, 2014 34.94 35.12 34.80 35.11 345,478 +0.07(+0.21%)
Jun 24, 2014 35.63 35.64 34.97 35.03 270,033 -0.59(-1.66%)
Jun 23, 2014 35.58 35.65 35.51 35.62 416,135 +0.13(+0.36%)
Jun 20, 2014 35.31 35.50 35.31 35.50 115,913 +0.24(+0.69%)
Jun 19, 2014 35.11 35.25 35.07 35.25 293,904 +0.19(+0.55%)
Jun 18, 2014 34.84 35.08 34.72 35.06 325,629 +0.32(+0.93%)
Jun 17, 2014 34.68 34.75 34.56 34.74 186,108 -0.11(-0.33%)
Jun 16, 2014 34.72 34.88 34.68 34.85 150,282 +0.14(+0.41%)
Jun 13, 2014 34.47 34.71 34.38 34.71 454,853 +0.46(+1.34%)
Jun 12, 2014 34.25 34.40 34.20 34.25 391,617 +0.22(+0.65%)
Jun 11, 2014 33.86 34.07 33.86 34.02 106,332 +0.04(+0.11%)
Jun 10, 2014 33.96 34.02 33.89 33.99 285,545 -0.01(-0.02%)
Jun 06, 2014 33.72 34.00 33.72 34.00 131,681 +0.32(+0.96%)
Jun 05, 2014 33.53 33.71 33.47 33.67 1,293,998 +0.22(+0.66%)
Jun 04, 2014 33.54 33.54 33.42 33.45 122,766 -0.15(-0.45%)
Jun 03, 2014 33.39 33.66 33.39 33.60 386,113 +0.10(+0.30%)
Jun 02, 2014 33.63 33.63 33.40 33.50 773,394 +0.01(+0.02%)
May 30, 2014 33.46 33.55 33.39 33.49 121,840 -0.05(-0.15%)
May 29, 2014 33.53 33.62 33.46 33.54 1,514,550 +0.09(+0.26%)
May 28, 2014 33.52 33.54 33.36 33.46 174,931 -0.02(-0.06%)
May 27, 2014 33.58 33.58 33.37 33.48 139,591 +0.01(+0.04%)
May 23, 2014 33.57 33.47 33.47 33.47 66,506 -0.12(-0.36%)
May 22, 2014 33.57 33.64 33.48 33.59 134,797 +0.01(+0.04%)
May 21, 2014 33.37 33.62 33.25 33.57 88,482 +0.36(+1.08%)
May 20, 2014 33.32 33.37 33.17 33.21 114,410 -0.23(-0.69%)
May 19, 2014 33.36 33.45 33.29 33.44 320,738 +0.17(+0.52%)
May 16, 2014 33.41 33.42 33.17 33.27 208,180 +0.01(+0.02%)
May 15, 2014 33.59 33.59 33.10 33.26 84,657 -0.28(-0.83%)
May 14, 2014 33.44 33.67 33.44 33.54 112,857 -0.02(-0.06%)
May 13, 2014 33.60 33.68 33.47 33.57 304,517 +0.04(+0.11%)
May 12, 2014 33.52 33.57 33.43 33.53 169,961 +0.18(+0.54%)
May 09, 2014 33.34 33.48 33.23 33.35 2,522,607 -0.11(-0.32%)
May 08, 2014 33.87 33.93 33.41 33.46 974,433 -0.34(-1.00%)
May 07, 2014 33.77 33.85 33.52 33.80 89,737 +0.32(+0.96%)
May 06, 2014 33.53 33.62 33.46 33.47 74,852 +0.07(+0.21%)
May 05, 2014 33.24 33.47 33.16 33.40 138,690 +0.07(+0.22%)
May 02, 2014 33.20 33.46 33.18 33.33 253,755 +0.05(+0.15%)
May 01, 2014 33.34 33.41 33.19 33.28 1,857,360 +0.01(+0.02%)
Apr 30, 2014 33.27 33.33 33.05 33.27 257,353 +0.12(+0.37%)
Apr 29, 2014 33.01 33.37 32.99 33.15 389,006 +0.29(+0.87%)
Apr 28, 2014 32.86 32.92 32.66 32.86 95,616 +0.15(+0.46%)
Apr 25, 2014 32.80 32.88 32.64 32.71 87,692 -0.13(-0.39%)
Apr 24, 2014 32.86 32.99 32.76 32.84 279,642 +0.05(+0.15%)
Apr 23, 2014 32.78 32.90 32.76 32.79 85,330 +0.07(+0.22%)
Apr 22, 2014 32.83 32.85 32.54 32.72 114,672 -0.06(-0.18%)
Apr 21, 2014 32.58 32.80 32.58 32.78 83,689 +0.16(+0.48%)
Apr 17, 2014 32.32 32.62 32.62 32.62 142,912 +0.24(+0.75%)
Apr 16, 2014 32.24 32.42 32.17 32.38 304,354 +0.31(+0.96%)
Apr 15, 2014 31.90 32.11 31.71 32.07 121,786 +0.23(+0.72%)
Apr 14, 2014 31.66 31.95 31.62 31.84 126,453 +0.37(+1.16%)
Apr 11, 2014 31.49 31.63 31.46 31.47 130,237 -0.08(-0.25%)
Apr 10, 2014 31.91 32.01 31.55 31.55 65,523 -0.42(-1.30%)
Apr 09, 2014 31.92 32.02 31.70 31.97 68,511 +0.24(+0.75%)
Apr 08, 2014 31.56 31.80 31.39 31.73 105,833 +0.29(+0.94%)
Apr 07, 2014 31.67 31.74 31.44 31.44 270,822 -0.31(-0.97%)
Apr 04, 2014 31.88 32.03 31.64 31.74 135,479 +0.00(+0.00%)
Apr 03, 2014 31.72 31.83 31.61 31.74 196,721 +0.09(+0.29%)
Apr 02, 2014 31.52 31.72 31.51 31.65 78,303 +0.10(+0.32%)
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.