Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.93 32.34 31.84 32.31 214,170 +0.37(+1.16%)
Jun 29, 2016 31.57 32.10 31.55 31.94 100,333 +0.77(+2.47%)
Jun 28, 2016 30.92 31.18 30.77 31.17 207,159 +0.82(+2.70%)
Jun 27, 2016 30.88 30.88 30.06 30.35 530,674 -0.73(-2.35%)
Jun 24, 2016 31.03 31.67 30.95 31.08 509,386 -1.56(-4.78%)
Jun 23, 2016 32.39 32.66 32.28 32.64 247,074 +0.64(+2.00%)
Jun 22, 2016 32.34 32.35 31.94 32.00 115,771 -0.17(-0.53%)
Jun 21, 2016 31.88 32.25 31.68 32.17 132,296 -0.18(-0.56%)
Jun 20, 2016 32.45 32.49 32.20 32.35 423,675 +0.56(+1.78%)
Jun 17, 2016 31.63 31.84 31.50 31.79 92,265 +0.43(+1.39%)
Jun 16, 2016 30.97 31.35 30.60 31.35 278,153 +0.04(+0.13%)
Jun 15, 2016 31.34 31.65 31.17 31.31 58,427 -0.07(-0.22%)
Jun 14, 2016 31.44 31.60 31.12 31.38 99,792 -0.25(-0.79%)
Jun 13, 2016 31.48 32.04 31.42 31.63 76,039 -0.17(-0.52%)
Jun 10, 2016 32.13 32.36 31.73 31.80 102,951 -0.80(-2.44%)
Jun 09, 2016 32.40 32.64 32.34 32.59 66,983 -0.23(-0.70%)
Jun 08, 2016 32.98 33.14 32.77 32.82 88,355 +0.08(+0.24%)
Jun 07, 2016 32.16 32.81 32.16 32.74 118,227 +0.74(+2.31%)
Jun 06, 2016 31.60 32.02 31.55 32.00 81,696 +0.59(+1.88%)
Jun 03, 2016 31.33 31.56 31.18 31.41 139,178 +0.09(+0.29%)
Jun 02, 2016 31.04 31.32 31.00 31.32 63,923 -0.06(-0.19%)
Jun 01, 2016 31.02 31.40 30.94 31.38 114,906 +0.06(+0.19%)
May 31, 2016 31.54 31.78 31.20 31.32 271,752 -0.33(-1.04%)
May 27, 2016 31.59 31.65 31.65 31.65 61,500 -0.03(-0.09%)
May 26, 2016 31.95 32.02 31.58 31.68 90,501 -0.10(-0.31%)
May 25, 2016 31.39 31.82 31.39 31.78 110,674 +0.57(+1.83%)
May 24, 2016 31.14 31.38 31.05 31.21 86,041 +0.21(+0.68%)
May 23, 2016 30.88 31.17 30.86 31.00 133,522 -0.17(-0.55%)
May 20, 2016 31.18 31.30 31.01 31.17 128,281 +0.16(+0.52%)
May 19, 2016 30.87 31.08 30.44 31.01 285,611 -0.11(-0.35%)
May 18, 2016 31.36 31.56 30.99 31.12 153,153 -0.30(-0.95%)
May 17, 2016 31.37 31.68 31.28 31.42 63,020 +0.05(+0.16%)
May 16, 2016 31.12 31.46 31.12 31.37 182,235 +0.59(+1.92%)
May 13, 2016 31.03 31.23 30.71 30.78 88,903 -0.48(-1.54%)
May 12, 2016 31.54 31.70 31.03 31.26 157,637 +0.15(+0.48%)
May 11, 2016 31.01 31.37 30.77 31.11 66,089 +0.03(+0.10%)
May 10, 2016 30.55 31.09 30.55 31.08 130,573 +0.57(+1.85%)
May 09, 2016 30.88 30.88 30.18 30.51 210,984 -0.48(-1.53%)
May 06, 2016 30.71 31.22 30.70 30.99 84,896 +0.01(+0.03%)
May 05, 2016 31.17 31.44 30.79 30.98 142,025 +0.13(+0.42%)
May 04, 2016 31.16 31.37 30.68 30.85 206,200 -0.47(-1.50%)
May 03, 2016 31.71 31.71 31.19 31.32 251,044 -0.83(-2.58%)
May 02, 2016 32.21 32.26 31.85 32.15 1,619,146 -0.06(-0.19%)
Apr 29, 2016 32.31 32.61 31.90 32.21 192,399 -0.03(-0.09%)
Apr 28, 2016 32.42 32.76 32.15 32.24 114,621 -0.35(-1.07%)
Apr 27, 2016 32.21 32.66 32.18 32.59 165,078 +0.57(+1.78%)
Apr 26, 2016 31.83 32.06 31.73 32.02 118,727 +0.44(+1.39%)
Apr 25, 2016 31.74 31.82 31.35 31.58 258,023 -0.39(-1.22%)
Apr 22, 2016 31.65 32.01 31.65 31.97 144,458 +0.31(+0.98%)
Apr 21, 2016 31.78 31.95 31.56 31.66 506,821 -0.06(-0.19%)
Apr 20, 2016 31.38 31.96 31.26 31.72 202,515 +0.19(+0.60%)
Apr 19, 2016 31.00 31.53 30.92 31.53 139,538 +0.66(+2.14%)
Apr 18, 2016 29.89 30.93 29.72 30.87 91,363 +0.34(+1.11%)
Apr 15, 2016 30.73 30.73 30.43 30.53 264,645 -0.33(-1.07%)
Apr 14, 2016 30.77 30.87 30.63 30.86 458,506 +0.11(+0.36%)
Apr 13, 2016 30.72 30.81 30.50 30.75 166,688 +0.28(+0.92%)
Apr 12, 2016 29.73 30.61 29.73 30.47 141,827 +0.84(+2.83%)
Apr 11, 2016 29.80 29.96 29.62 29.63 73,101 +0.02(+0.07%)
Apr 08, 2016 29.41 29.71 29.36 29.61 82,443 +0.77(+2.67%)
Apr 07, 2016 28.91 29.05 28.62 28.84 96,005 -0.24(-0.84%)
Apr 06, 2016 28.67 29.10 28.52 29.08 121,623 +0.62(+2.20%)
Apr 05, 2016 28.55 28.66 28.35 28.46 163,984 -0.42(-1.45%)
Apr 04, 2016 29.00 29.23 28.81 28.88 137,976 -0.20(-0.69%)
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.