Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.54 19.79 19.50 19.78 829,997 +0.43(+2.25%)
Sep 29, 2015 19.32 19.50 19.21 19.34 424,743 +0.10(+0.54%)
Sep 28, 2015 19.70 19.70 19.23 19.24 634,230 -0.69(-3.46%)
Sep 25, 2015 20.10 20.10 19.80 19.93 243,739 +0.08(+0.38%)
Sep 24, 2015 19.72 19.97 19.57 19.85 444,391 +0.00(+0.00%)
Sep 23, 2015 20.19 20.19 19.84 19.85 312,333 -0.23(-1.13%)
Sep 22, 2015 20.03 20.25 19.98 20.08 197,987 -0.34(-1.69%)
Sep 21, 2015 20.45 20.52 20.30 20.43 327,823 +0.10(+0.51%)
Sep 18, 2015 20.59 20.61 20.23 20.32 313,776 -0.62(-2.96%)
Sep 17, 2015 20.90 21.24 20.79 20.94 157,500 -0.01(-0.03%)
Sep 16, 2015 20.52 20.95 20.52 20.95 149,075 +0.63(+3.09%)
Sep 15, 2015 20.15 20.38 20.15 20.32 130,191 +0.20(+0.99%)
Sep 14, 2015 20.17 20.25 20.00 20.12 134,895 -0.17(-0.82%)
Sep 11, 2015 20.30 20.30 20.07 20.29 205,908 -0.17(-0.81%)
Sep 10, 2015 20.40 20.55 20.18 20.45 162,963 +0.11(+0.54%)
Sep 09, 2015 20.85 21.05 20.32 20.34 285,739 -0.33(-1.60%)
Sep 08, 2015 20.58 20.69 20.41 20.68 894,877 +0.39(+1.90%)
Sep 04, 2015 20.37 20.29 20.29 20.29 350,881 -0.43(-2.10%)
Sep 03, 2015 20.71 21.11 20.64 20.72 619,974 +0.06(+0.27%)
Sep 02, 2015 20.76 20.76 20.25 20.67 618,416 +0.15(+0.74%)
Sep 01, 2015 20.89 20.89 20.40 20.52 606,181 -0.79(-3.72%)
Aug 31, 2015 20.94 21.36 20.63 21.31 1,429,467 +0.18(+0.85%)
Aug 28, 2015 20.68 21.27 20.68 21.13 462,633 +0.38(+1.83%)
Aug 27, 2015 20.19 20.76 20.13 20.75 1,942,767 +0.95(+4.81%)
Aug 26, 2015 19.64 19.95 19.32 19.80 1,102,177 +0.54(+2.79%)
Aug 25, 2015 19.74 20.90 19.26 19.26 575,989 -0.09(-0.46%)
Aug 24, 2015 20.12 20.12 18.88 19.35 3,695,496 -1.17(-5.71%)
Aug 21, 2015 21.01 21.14 20.50 20.52 2,336,862 -0.61(-2.87%)
Aug 20, 2015 21.50 21.63 21.13 21.13 2,202,905 -0.50(-2.30%)
Aug 19, 2015 22.01 22.01 21.51 21.63 426,887 -0.53(-2.40%)
Aug 18, 2015 22.19 22.23 22.05 22.16 577,575 -0.16(-0.71%)
Aug 17, 2015 22.25 22.40 22.18 22.32 174,136 -0.03(-0.12%)
Aug 14, 2015 22.41 22.58 22.31 22.34 194,034 -0.11(-0.49%)
Aug 13, 2015 22.65 22.66 22.42 22.45 290,884 -0.38(-1.66%)
Aug 12, 2015 22.43 22.85 22.32 22.83 489,987 +0.33(+1.47%)
Aug 11, 2015 22.28 22.52 22.16 22.50 554,128 -0.07(-0.31%)
Aug 10, 2015 22.04 22.58 22.03 22.57 223,364 +0.53(+2.41%)
Aug 07, 2015 22.24 22.39 22.01 22.04 277,190 -0.28(-1.24%)
Aug 06, 2015 21.99 22.33 21.83 22.32 734,501 +0.23(+1.03%)
Aug 05, 2015 22.30 22.51 22.07 22.09 587,223 -0.04(-0.19%)
Aug 04, 2015 22.25 22.36 22.06 22.13 375,505 -0.03(-0.16%)
Aug 03, 2015 22.39 22.46 22.14 22.16 440,183 -0.43(-1.92%)
Jul 31, 2015 22.92 22.92 22.55 22.60 469,335 -0.37(-1.62%)
Jul 30, 2015 22.96 23.03 22.83 22.97 179,693 +0.08(+0.36%)
Jul 29, 2015 22.54 22.89 22.47 22.89 179,603 +0.32(+1.40%)
Jul 28, 2015 22.15 22.65 22.07 22.57 1,275,310 +0.59(+2.67%)
Jul 27, 2015 22.12 22.19 21.93 21.99 361,896 -0.33(-1.48%)
Jul 24, 2015 22.65 22.65 22.23 22.32 162,729 -0.38(-1.67%)
Jul 23, 2015 22.83 22.87 22.59 22.70 282,622 -0.10(-0.45%)
Jul 22, 2015 22.97 23.02 22.68 22.80 723,636 -0.28(-1.20%)
Jul 21, 2015 23.09 23.28 23.01 23.07 566,808 +0.03(+0.15%)
Jul 20, 2015 23.27 23.33 23.03 23.04 786,710 -0.28(-1.21%)
Jul 17, 2015 23.54 23.57 23.24 23.32 301,941 -0.23(-0.97%)
Jul 16, 2015 23.64 23.70 23.52 23.55 185,038 +0.03(+0.12%)
Jul 15, 2015 23.73 23.84 23.45 23.52 246,041 -0.32(-1.36%)
Jul 14, 2015 23.61 23.88 23.61 23.85 166,547 +0.22(+0.93%)
Jul 13, 2015 23.61 23.67 23.52 23.63 117,632 +0.06(+0.23%)
Jul 10, 2015 23.59 23.69 23.43 23.57 115,751 +0.23(+1.00%)
Jul 09, 2015 23.49 23.60 23.32 23.34 339,716 +0.12(+0.53%)
Jul 08, 2015 23.38 23.55 23.16 23.21 237,390 -0.41(-1.72%)
Jul 07, 2015 23.39 23.68 23.07 23.62 290,068 +0.08(+0.35%)
Jul 06, 2015 23.61 23.79 23.45 23.54 296,058 -0.48(-1.98%)
Jul 02, 2015 23.98 24.01 24.01 24.01 136,203 +0.14(+0.61%)
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.