Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.59 22.80 22.31 22.52 275,128 -0.02(-0.09%)
Apr 28, 2016 22.67 22.91 22.48 22.55 163,906 -0.24(-1.07%)
Apr 27, 2016 22.52 22.84 22.50 22.79 236,059 +0.40(+1.78%)
Apr 26, 2016 22.26 22.42 22.19 22.39 169,778 +0.31(+1.39%)
Apr 25, 2016 22.20 22.25 21.92 22.08 368,970 -0.27(-1.22%)
Apr 22, 2016 22.13 22.39 22.13 22.36 206,573 +0.22(+0.98%)
Apr 21, 2016 22.22 22.35 22.07 22.14 724,749 -0.04(-0.19%)
Apr 20, 2016 21.94 22.35 21.86 22.18 289,594 +0.13(+0.60%)
Apr 19, 2016 21.68 22.05 21.62 22.05 199,537 +0.46(+2.14%)
Apr 18, 2016 20.90 21.63 20.78 21.59 130,648 +0.24(+1.11%)
Apr 15, 2016 21.49 21.49 21.28 21.35 378,439 -0.23(-1.07%)
Apr 14, 2016 21.52 21.59 21.42 21.58 655,659 +0.08(+0.36%)
Apr 13, 2016 21.48 21.55 21.33 21.50 238,362 +0.20(+0.92%)
Apr 12, 2016 20.79 21.41 20.79 21.31 202,811 +0.59(+2.83%)
Apr 11, 2016 20.84 20.95 20.71 20.72 104,533 +0.01(+0.07%)
Apr 08, 2016 20.57 20.77 20.53 20.71 117,892 +0.54(+2.67%)
Apr 07, 2016 20.22 20.31 20.02 20.17 137,286 -0.17(-0.84%)
Apr 06, 2016 20.05 20.35 19.94 20.34 173,919 +0.44(+2.20%)
Apr 05, 2016 19.97 20.04 19.83 19.90 234,495 -0.29(-1.45%)
Apr 04, 2016 20.28 20.44 20.15 20.20 197,304 -0.14(-0.69%)
Apr 01, 2016 20.20 20.39 20.13 20.34 360,012 -0.30(-1.46%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,853 -0.10(-0.51%)
Mar 30, 2016 20.84 20.95 20.65 20.74 959,623 +0.15(+0.75%)
Mar 29, 2016 20.27 20.60 20.15 20.59 231,468 +0.08(+0.41%)
Mar 28, 2016 20.53 20.60 20.34 20.50 206,482 -0.01(-0.03%)
Mar 24, 2016 20.14 20.51 20.51 20.51 244,099 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.41 20.43 345,411 -0.48(-2.27%)
Mar 22, 2016 20.79 21.04 20.79 20.91 234,442 -0.08(-0.37%)
Mar 21, 2016 20.98 21.13 20.80 20.99 273,837 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.11 161,784 -0.06(-0.30%)
Mar 17, 2016 20.90 21.28 20.83 21.18 435,030 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.76 962,038 +0.41(+2.03%)
Mar 15, 2016 20.20 20.35 20.04 20.35 1,509,500 -0.14(-0.68%)
Mar 14, 2016 20.45 20.55 20.27 20.49 2,277,639 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.44 20.63 285,408 +0.44(+2.18%)
Mar 10, 2016 20.23 20.28 19.88 20.19 346,007 -0.04(-0.21%)
Mar 09, 2016 20.18 20.48 20.05 20.23 165,382 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.97 19.99 382,532 -0.73(-3.54%)
Mar 07, 2016 20.24 20.76 20.24 20.73 425,659 +0.36(+1.79%)
Mar 04, 2016 20.20 20.28 20.06 20.36 256,710 +0.26(+1.29%)
Mar 03, 2016 19.83 20.12 19.73 20.11 222,157 +0.33(+1.66%)
Mar 02, 2016 19.27 19.78 19.20 19.78 208,822 +0.39(+2.02%)
Mar 01, 2016 19.18 19.44 18.95 19.38 640,030 +0.46(+2.44%)
Feb 29, 2016 19.11 19.22 18.86 18.92 234,178 -0.10(-0.51%)
Feb 26, 2016 19.18 19.29 18.95 19.02 176,742 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.53 18.90 316,356 +0.15(+0.82%)
Feb 24, 2016 18.32 18.80 18.23 18.74 209,952 +0.02(+0.11%)
Feb 23, 2016 19.13 19.14 18.66 18.72 209,688 -0.61(-3.15%)
Feb 22, 2016 19.15 19.38 19.08 19.33 266,078 +0.44(+2.33%)
Feb 19, 2016 18.81 18.89 18.60 18.89 214,131 -0.12(-0.63%)
Feb 18, 2016 19.29 19.31 18.90 19.01 476,459 -0.10(-0.51%)
Feb 17, 2016 18.73 19.20 18.71 19.11 594,273 +0.54(+2.90%)
Feb 16, 2016 18.66 18.66 18.34 18.57 431,582 +0.22(+1.22%)
Feb 12, 2016 18.04 18.34 18.34 18.34 516,083 +0.55(+3.11%)
Feb 11, 2016 17.57 17.88 17.38 17.79 893,825 -0.07(-0.39%)
Feb 10, 2016 17.95 18.27 17.78 17.86 413,304 -0.09(-0.51%)
Feb 09, 2016 18.20 18.29 17.74 17.95 4,358,152 -0.55(-2.99%)
Feb 08, 2016 18.27 18.57 18.04 18.50 315,850 -0.08(-0.41%)
Feb 05, 2016 18.78 18.78 18.46 18.58 286,248 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,515 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.73 18.68 258,170 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.90 17.98 609,980 -0.76(-4.03%)
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.