Global Energy Ishares ETF (NY: IXC )

42.75 +0.19 (+0.44%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.98 25.06 24.84 24.94 1,133,247 -0.04(-0.16%)
May 28, 2015 25.00 25.06 24.80 24.98 108,508 -0.12(-0.48%)
May 27, 2015 25.05 25.16 24.92 25.10 114,205 +0.02(+0.08%)
May 26, 2015 25.35 25.35 25.00 25.08 1,100,684 -0.48(-1.88%)
May 22, 2015 25.67 25.56 25.56 25.56 84,451 -0.17(-0.66%)
May 21, 2015 25.63 25.79 25.59 25.73 126,890 +0.26(+1.04%)
May 20, 2015 25.41 25.58 25.37 25.47 147,946 +0.07(+0.27%)
May 19, 2015 25.57 25.57 25.38 25.40 180,562 -0.36(-1.39%)
May 18, 2015 25.74 25.88 25.63 25.76 229,643 -0.16(-0.60%)
May 15, 2015 25.82 25.95 25.67 25.92 221,095 +0.02(+0.08%)
May 14, 2015 25.98 26.11 25.87 25.90 1,872,980 -0.01(-0.05%)
May 13, 2015 26.10 26.15 25.81 25.91 413,809 +0.05(+0.18%)
May 12, 2015 25.73 25.92 25.71 25.86 170,129 +0.12(+0.47%)
May 11, 2015 26.11 26.11 25.74 25.74 98,058 -0.37(-1.40%)
May 08, 2015 25.94 26.12 25.73 26.11 269,707 +0.42(+1.63%)
May 07, 2015 25.87 25.96 25.50 25.69 258,475 -0.41(-1.55%)
May 06, 2015 26.29 26.43 25.97 26.09 174,080 -0.06(-0.23%)
May 05, 2015 26.53 26.65 26.11 26.15 338,847 -0.19(-0.72%)
May 04, 2015 26.38 26.54 26.26 26.34 205,973 +0.00(+0.00%)
May 01, 2015 26.31 26.41 26.17 26.34 181,345 +0.02(+0.08%)
Apr 30, 2015 26.52 26.57 26.24 26.32 278,327 -0.10(-0.38%)
Apr 29, 2015 26.27 26.46 26.14 26.42 186,228 +0.07(+0.26%)
Apr 28, 2015 26.29 26.38 26.17 26.36 346,212 +0.13(+0.49%)
Apr 27, 2015 26.21 26.36 26.18 26.23 225,221 +0.11(+0.41%)
Apr 24, 2015 26.31 26.31 26.03 26.12 270,303 -0.11(-0.41%)
Apr 23, 2015 26.03 26.37 26.03 26.23 1,408,048 +0.24(+0.91%)
Apr 22, 2015 25.96 26.05 25.73 25.99 167,977 +0.11(+0.42%)
Apr 21, 2015 26.11 26.11 25.80 25.88 221,111 -0.23(-0.88%)
Apr 20, 2015 26.11 26.30 26.08 26.11 1,939,951 +0.09(+0.36%)
Apr 17, 2015 26.18 26.18 25.83 26.02 241,109 -0.22(-0.85%)
Apr 16, 2015 26.15 26.37 25.98 26.24 391,991 +0.11(+0.44%)
Apr 15, 2015 25.71 26.19 25.67 26.13 278,643 +0.57(+2.22%)
Apr 14, 2015 25.29 25.60 25.22 25.56 233,161 +0.44(+1.75%)
Apr 13, 2015 25.31 25.36 25.07 25.12 246,219 -0.14(-0.54%)
Apr 10, 2015 25.19 25.28 25.10 25.25 183,963 +0.11(+0.43%)
Apr 09, 2015 24.87 25.17 24.87 25.15 342,479 +0.31(+1.25%)
Apr 08, 2015 25.18 25.26 24.83 24.83 739,727 -0.11(-0.46%)
Apr 07, 2015 24.83 25.08 24.77 24.95 356,332 +0.18(+0.71%)
Apr 06, 2015 24.45 24.88 24.43 24.77 95,860 +0.46(+1.89%)
Apr 02, 2015 24.23 24.31 24.31 24.31 311,628 +0.06(+0.25%)
Apr 01, 2015 24.28 24.41 24.21 24.25 174,058 +0.14(+0.56%)
Mar 31, 2015 24.14 24.27 24.00 24.12 211,136 -0.27(-1.11%)
Mar 30, 2015 24.22 24.46 24.22 24.39 117,429 +0.30(+1.23%)
Mar 27, 2015 24.23 24.23 24.02 24.09 162,515 -0.22(-0.89%)
Mar 26, 2015 24.56 24.62 24.22 24.31 941,266 -0.04(-0.17%)
Mar 25, 2015 24.29 24.51 24.24 24.35 640,161 +0.20(+0.84%)
Mar 24, 2015 24.38 24.38 24.13 24.14 290,926 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.27 24.27 312,384 +0.01(+0.06%)
Mar 20, 2015 24.05 24.39 24.03 24.26 292,147 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.75 23.79 145,829 -0.41(-1.68%)
Mar 18, 2015 23.37 24.30 23.29 24.19 435,982 +0.72(+3.05%)
Mar 17, 2015 23.37 23.52 23.28 23.48 192,525 +0.05(+0.20%)
Mar 16, 2015 23.14 23.44 23.02 23.43 444,283 +0.24(+1.02%)
Mar 13, 2015 23.31 23.31 23.00 23.19 204,111 -0.28(-1.18%)
Mar 12, 2015 23.77 23.83 23.46 23.47 238,245 -0.01(-0.06%)
Mar 11, 2015 23.58 23.58 23.41 23.48 161,987 -0.04(-0.17%)
Mar 10, 2015 23.81 23.87 23.51 23.52 353,635 -0.53(-2.22%)
Mar 09, 2015 24.25 24.39 24.06 24.06 261,521 -0.16(-0.64%)
Mar 06, 2015 24.52 24.55 24.17 24.21 238,454 -0.44(-1.78%)
Mar 05, 2015 24.80 24.80 24.64 24.65 206,525 -0.13(-0.52%)
Mar 04, 2015 24.86 24.91 24.56 24.78 289,277 -0.13(-0.52%)
Mar 03, 2015 24.87 25.00 24.87 24.91 167,395 +0.05(+0.19%)
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.