Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.77 32.09 31.48 31.79 218,897 +0.08(+0.25%)
Oct 29, 2015 31.43 31.95 31.42 31.71 141,910 +0.04(+0.13%)
Oct 28, 2015 31.13 31.87 31.04 31.67 502,517 +0.62(+2.00%)
Oct 27, 2015 31.10 31.20 30.88 31.05 1,546,641 -0.53(-1.68%)
Oct 26, 2015 32.15 32.15 31.54 31.58 143,949 -0.71(-2.20%)
Oct 23, 2015 32.35 32.52 32.03 32.29 425,027 -0.18(-0.55%)
Oct 22, 2015 32.06 32.52 32.04 32.47 288,778 +0.54(+1.69%)
Oct 21, 2015 32.20 32.31 31.89 31.93 166,548 -0.29(-0.88%)
Oct 20, 2015 32.00 32.34 31.92 32.22 693,165 +0.01(+0.02%)
Oct 19, 2015 32.55 32.55 32.05 32.21 846,890 -0.61(-1.86%)
Oct 16, 2015 32.88 33.03 32.47 32.82 211,767 +0.03(+0.09%)
Oct 15, 2015 32.29 32.79 32.10 32.79 180,668 +0.49(+1.52%)
Oct 14, 2015 32.02 32.36 31.96 32.30 136,224 +0.37(+1.16%)
Oct 13, 2015 31.91 32.34 31.77 31.93 108,808 -0.41(-1.27%)
Oct 12, 2015 32.69 32.69 32.19 32.34 116,698 -0.34(-1.04%)
Oct 09, 2015 33.10 33.10 32.57 32.68 328,818 -0.21(-0.64%)
Oct 08, 2015 32.16 32.95 32.07 32.89 138,754 +0.58(+1.80%)
Oct 07, 2015 32.23 32.60 31.78 32.31 787,553 +0.71(+2.25%)
Oct 06, 2015 31.00 31.76 31.00 31.60 230,375 +0.72(+2.33%)
Oct 05, 2015 30.27 30.92 30.27 30.88 171,474 +0.96(+3.21%)
Oct 02, 2015 28.71 29.95 28.67 29.92 318,912 +1.11(+3.85%)
Oct 01, 2015 29.09 29.44 28.61 28.81 646,516 +0.12(+0.42%)
Sep 30, 2015 28.34 28.70 28.28 28.69 572,206 +0.63(+2.25%)
Sep 29, 2015 28.03 28.29 27.87 28.06 292,821 +0.15(+0.54%)
Sep 28, 2015 28.58 28.58 27.89 27.91 437,243 -1.00(-3.46%)
Sep 25, 2015 29.15 29.15 28.72 28.91 168,036 +0.11(+0.38%)
Sep 24, 2015 28.61 28.97 28.39 28.80 306,367 +0.00(+0.00%)
Sep 23, 2015 29.29 29.29 28.77 28.80 215,325 -0.33(-1.13%)
Sep 22, 2015 29.06 29.37 28.98 29.13 136,494 -0.50(-1.69%)
Sep 21, 2015 29.67 29.77 29.45 29.63 226,004 +0.15(+0.51%)
Sep 18, 2015 29.86 29.90 29.34 29.48 216,320 -0.90(-2.96%)
Sep 17, 2015 30.32 30.81 30.16 30.38 108,582 -0.01(-0.03%)
Sep 16, 2015 29.76 30.39 29.76 30.39 102,774 +0.91(+3.09%)
Sep 15, 2015 29.23 29.56 29.23 29.48 89,755 +0.29(+0.99%)
Sep 14, 2015 29.26 29.37 29.01 29.19 92,998 -0.24(-0.82%)
Sep 11, 2015 29.45 29.45 29.11 29.43 141,955 -0.24(-0.81%)
Sep 10, 2015 29.59 29.81 29.27 29.67 112,348 +0.16(+0.54%)
Sep 09, 2015 30.25 30.54 29.48 29.51 196,991 -0.48(-1.60%)
Sep 08, 2015 29.85 30.01 29.60 29.99 616,935 +0.56(+1.90%)
Sep 04, 2015 29.55 29.43 29.43 29.43 241,900 -0.63(-2.10%)
Sep 03, 2015 30.04 30.62 29.94 30.06 427,415 +0.08(+0.27%)
Sep 02, 2015 30.12 30.12 29.38 29.98 426,341 +0.22(+0.74%)
Sep 01, 2015 30.30 30.30 29.59 29.76 417,906 -1.15(-3.72%)
Aug 31, 2015 30.38 30.98 29.93 30.91 985,485 +0.26(+0.85%)
Aug 28, 2015 30.00 30.85 30.00 30.65 318,943 +0.55(+1.83%)
Aug 27, 2015 29.29 30.11 29.20 30.10 1,339,358 +1.38(+4.81%)
Aug 26, 2015 28.49 28.94 28.02 28.72 759,849 +0.78(+2.79%)
Aug 25, 2015 28.63 30.32 27.94 27.94 397,091 -0.13(-0.46%)
Aug 24, 2015 29.18 29.18 27.38 28.07 2,547,702 -1.70(-5.71%)
Aug 21, 2015 30.47 30.67 29.73 29.77 1,611,050 -0.88(-2.87%)
Aug 20, 2015 31.18 31.37 30.65 30.65 1,518,699 -0.72(-2.30%)
Aug 19, 2015 31.93 31.93 31.20 31.37 294,299 -0.77(-2.40%)
Aug 18, 2015 32.19 32.24 31.98 32.14 398,185 -0.23(-0.71%)
Aug 17, 2015 32.28 32.49 32.17 32.37 120,051 -0.04(-0.12%)
Aug 14, 2015 32.51 32.75 32.36 32.41 133,769 -0.16(-0.49%)
Aug 13, 2015 32.86 32.87 32.52 32.57 200,538 -0.55(-1.66%)
Aug 12, 2015 32.54 33.14 32.37 33.12 337,801 +0.48(+1.47%)
Aug 11, 2015 32.32 32.67 32.14 32.64 382,020 -0.10(-0.31%)
Aug 10, 2015 31.97 32.75 31.95 32.74 153,989 +0.77(+2.41%)
Aug 07, 2015 32.26 32.48 31.92 31.97 191,097 -0.40(-1.24%)
Aug 06, 2015 31.89 32.39 31.66 32.37 506,371 +0.33(+1.03%)
Aug 05, 2015 32.34 32.65 32.01 32.04 404,836 -0.06(-0.19%)
Aug 04, 2015 32.28 32.44 32.00 32.10 258,876 -0.05(-0.16%)
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.