Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.29 24.33 23.96 24.12 448,078 +0.01(+0.03%)
Jun 29, 2015 24.28 24.40 24.07 24.11 357,091 -0.53(-2.15%)
Jun 26, 2015 24.62 24.66 24.48 24.65 2,193,478 -0.02(-0.08%)
Jun 25, 2015 24.90 25.00 24.65 24.67 296,644 -0.22(-0.89%)
Jun 24, 2015 24.91 25.10 24.89 24.89 299,911 -0.04(-0.15%)
Jun 23, 2015 24.85 24.96 24.80 24.92 296,383 +0.04(+0.16%)
Jun 22, 2015 24.88 24.92 24.72 24.88 919,359 +0.34(+1.38%)
Jun 19, 2015 24.72 24.74 24.54 24.54 92,442 -0.20(-0.80%)
Jun 18, 2015 24.79 24.93 24.71 24.74 142,844 +0.01(+0.06%)
Jun 17, 2015 24.77 24.84 24.54 24.73 119,857 +0.08(+0.31%)
Jun 16, 2015 24.48 24.68 24.43 24.65 238,556 +0.11(+0.43%)
Jun 15, 2015 24.47 24.58 24.39 24.54 145,083 -0.14(-0.58%)
Jun 12, 2015 24.74 24.83 24.61 24.69 469,215 -0.29(-1.14%)
Jun 11, 2015 25.13 25.13 24.93 24.97 278,970 -0.03(-0.14%)
Jun 10, 2015 25.01 25.09 24.93 25.01 138,532 +0.36(+1.46%)
Jun 09, 2015 24.69 24.79 24.61 24.65 440,792 +0.06(+0.25%)
Jun 08, 2015 24.72 24.75 24.55 24.58 117,011 -0.15(-0.60%)
Jun 05, 2015 24.49 24.88 24.49 24.73 223,796 +0.10(+0.39%)
Jun 04, 2015 24.91 24.91 24.62 24.64 191,748 -0.41(-1.65%)
Jun 03, 2015 25.13 25.26 25.03 25.05 89,644 -0.08(-0.32%)
Jun 02, 2015 25.02 25.28 24.98 25.13 172,284 +0.22(+0.90%)
Jun 01, 2015 25.07 25.07 24.84 24.91 100,750 -0.16(-0.65%)
May 29, 2015 25.11 25.19 24.97 25.07 1,127,325 -0.04(-0.16%)
May 28, 2015 25.13 25.19 24.93 25.11 107,941 -0.12(-0.49%)
May 27, 2015 25.18 25.29 25.05 25.24 113,608 +0.02(+0.08%)
May 26, 2015 25.49 25.49 25.13 25.22 1,094,932 -0.48(-1.88%)
May 22, 2015 25.80 25.70 25.70 25.70 84,010 -0.17(-0.66%)
May 21, 2015 25.76 25.92 25.73 25.87 126,227 +0.27(+1.04%)
May 20, 2015 25.54 25.72 25.50 25.60 147,172 +0.07(+0.27%)
May 19, 2015 25.71 25.71 25.51 25.54 179,619 -0.36(-1.39%)
May 18, 2015 25.88 26.02 25.77 25.90 228,443 -0.16(-0.60%)
May 15, 2015 25.96 26.09 25.80 26.05 219,939 +0.02(+0.08%)
May 14, 2015 26.12 26.25 26.00 26.03 1,863,193 -0.01(-0.05%)
May 13, 2015 26.24 26.28 25.95 26.05 411,647 +0.05(+0.18%)
May 12, 2015 25.86 26.06 25.85 26.00 169,240 +0.12(+0.47%)
May 11, 2015 26.24 26.25 25.87 25.88 97,546 -0.37(-1.40%)
May 08, 2015 26.08 26.26 25.87 26.24 268,298 +0.42(+1.63%)
May 07, 2015 26.00 26.10 25.64 25.82 257,125 -0.41(-1.55%)
May 06, 2015 26.43 26.57 26.11 26.23 173,170 -0.06(-0.23%)
May 05, 2015 26.67 26.79 26.25 26.29 337,076 -0.19(-0.72%)
May 04, 2015 26.51 26.68 26.40 26.48 204,897 +0.00(+0.00%)
May 01, 2015 26.45 26.55 26.31 26.48 180,397 +0.02(+0.08%)
Apr 30, 2015 26.66 26.70 26.38 26.46 276,872 -0.10(-0.38%)
Apr 29, 2015 26.41 26.60 26.28 26.56 185,255 +0.07(+0.26%)
Apr 28, 2015 26.43 26.52 26.31 26.49 344,403 +0.13(+0.49%)
Apr 27, 2015 26.35 26.50 26.32 26.36 224,044 +0.11(+0.41%)
Apr 24, 2015 26.45 26.45 26.17 26.26 268,891 -0.11(-0.41%)
Apr 23, 2015 26.17 26.51 26.17 26.36 1,400,691 +0.24(+0.91%)
Apr 22, 2015 26.10 26.19 25.87 26.13 167,100 +0.11(+0.42%)
Apr 21, 2015 26.24 26.24 25.93 26.02 219,956 -0.23(-0.88%)
Apr 20, 2015 26.25 26.44 26.22 26.25 1,929,814 +0.10(+0.36%)
Apr 17, 2015 26.32 26.32 25.97 26.15 239,849 -0.22(-0.85%)
Apr 16, 2015 26.29 26.51 26.12 26.38 389,942 +0.12(+0.44%)
Apr 15, 2015 25.84 26.32 25.80 26.26 277,187 +0.57(+2.22%)
Apr 14, 2015 25.42 25.74 25.35 25.69 231,942 +0.44(+1.75%)
Apr 13, 2015 25.45 25.49 25.20 25.25 244,932 -0.14(-0.54%)
Apr 10, 2015 25.32 25.42 25.23 25.39 183,001 +0.11(+0.43%)
Apr 09, 2015 25.00 25.30 25.00 25.28 340,689 +0.31(+1.25%)
Apr 08, 2015 25.31 25.39 24.96 24.96 735,861 -0.12(-0.46%)
Apr 07, 2015 24.96 25.22 24.90 25.08 354,470 +0.18(+0.71%)
Apr 06, 2015 24.58 25.01 24.56 24.90 95,360 +0.46(+1.89%)
Apr 02, 2015 24.35 24.44 24.44 24.44 310,000 +0.06(+0.25%)
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.