Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.30 23.47 23.18 23.36 101,089 +0.26(+1.11%)
Sep 29, 2016 23.16 23.37 22.94 23.10 242,994 +0.10(+0.43%)
Sep 28, 2016 22.23 23.02 22.09 23.00 1,163,715 +0.88(+3.98%)
Sep 27, 2016 22.08 22.16 21.92 22.12 549,166 -0.13(-0.57%)
Sep 26, 2016 22.36 22.51 22.23 22.25 327,501 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,068 -0.29(-1.28%)
Sep 22, 2016 22.78 22.93 22.66 22.70 468,425 +0.19(+0.85%)
Sep 21, 2016 22.25 22.51 22.22 22.51 148,401 +0.47(+2.13%)
Sep 20, 2016 22.23 22.28 22.03 22.04 2,793,547 -0.21(-0.93%)
Sep 19, 2016 22.41 22.47 22.24 22.24 42,539 +0.04(+0.19%)
Sep 16, 2016 22.16 22.25 22.09 22.20 85,541 -0.24(-1.08%)
Sep 15, 2016 22.23 22.54 22.19 22.44 61,750 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.14 22.20 125,136 -0.24(-1.08%)
Sep 13, 2016 22.85 22.85 22.38 22.44 106,052 -0.74(-3.19%)
Sep 12, 2016 22.80 23.24 22.74 23.18 115,763 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.00 123,587 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.30 23.68 100,326 +0.37(+1.59%)
Sep 07, 2016 23.32 23.41 23.25 23.31 354,523 +0.06(+0.24%)
Sep 06, 2016 23.00 23.27 22.96 23.25 841,876 +0.32(+1.39%)
Sep 02, 2016 22.83 22.93 22.93 22.93 73,032 +0.29(+1.29%)
Sep 01, 2016 22.60 22.64 22.46 22.64 153,770 -0.04(-0.16%)
Aug 31, 2016 22.86 22.93 22.56 22.68 128,231 -0.33(-1.45%)
Aug 30, 2016 23.13 23.20 22.95 23.01 62,325 -0.07(-0.31%)
Aug 29, 2016 22.91 23.11 22.89 23.08 59,545 +0.13(+0.59%)
Aug 26, 2016 23.07 23.34 22.88 22.95 100,743 -0.09(-0.40%)
Aug 25, 2016 23.10 23.13 22.96 23.04 119,553 -0.04(-0.18%)
Aug 24, 2016 23.10 23.22 23.03 23.08 48,688 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,838 +0.07(+0.31%)
Aug 22, 2016 23.11 23.20 22.97 23.12 158,161 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.35 139,070 -0.22(-0.94%)
Aug 18, 2016 23.25 23.57 23.25 23.57 171,047 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.00 23.22 103,076 +0.07(+0.31%)
Aug 16, 2016 23.05 23.22 22.98 23.15 73,359 +0.10(+0.43%)
Aug 15, 2016 23.02 23.12 23.01 23.05 121,219 +0.15(+0.65%)
Aug 12, 2016 22.84 22.97 22.82 22.90 273,915 +0.13(+0.56%)
Aug 11, 2016 22.48 22.88 22.48 22.78 210,551 +0.31(+1.36%)
Aug 10, 2016 22.67 22.74 22.43 22.47 102,727 -0.18(-0.82%)
Aug 09, 2016 22.74 22.85 22.58 22.66 103,378 -0.04(-0.19%)
Aug 08, 2016 22.51 22.78 22.51 22.70 193,077 +0.23(+1.04%)
Aug 05, 2016 22.30 22.47 22.26 22.46 432,130 +0.19(+0.86%)
Aug 04, 2016 22.30 22.39 22.15 22.27 1,700,681 +0.06(+0.26%)
Aug 03, 2016 21.90 22.22 21.87 22.21 118,620 +0.30(+1.36%)
Aug 02, 2016 21.98 22.04 21.63 21.92 248,828 +0.08(+0.36%)
Aug 01, 2016 22.18 22.30 21.79 21.84 286,979 -0.65(-2.91%)
Jul 29, 2016 22.16 22.52 22.04 22.49 403,994 +0.14(+0.60%)
Jul 28, 2016 22.40 22.46 22.25 22.36 136,399 -0.11(-0.47%)
Jul 27, 2016 22.70 22.84 22.36 22.46 246,393 -0.21(-0.91%)
Jul 26, 2016 22.48 22.67 22.41 22.67 168,061 +0.13(+0.60%)
Jul 25, 2016 22.85 22.85 22.48 22.53 145,003 -0.51(-2.22%)
Jul 22, 2016 23.03 23.05 22.95 23.05 101,144 +0.04(+0.15%)
Jul 21, 2016 23.08 23.28 22.95 23.01 69,612 -0.15(-0.64%)
Jul 20, 2016 23.09 23.26 22.94 23.16 659,669 -0.04(-0.18%)
Jul 19, 2016 23.25 23.28 23.13 23.20 88,077 -0.13(-0.55%)
Jul 18, 2016 23.21 23.34 23.10 23.33 231,916 +0.00(+0.00%)
Jul 15, 2016 23.42 23.46 23.25 23.33 94,900 -0.06(-0.27%)
Jul 14, 2016 23.46 23.56 23.36 23.39 311,602 +0.11(+0.49%)
Jul 13, 2016 23.42 23.45 23.09 23.28 178,609 -0.14(-0.58%)
Jul 12, 2016 23.27 23.52 23.22 23.42 259,614 +0.52(+2.27%)
Jul 11, 2016 22.95 23.05 22.89 22.90 1,252,946 +0.06(+0.28%)
Jul 08, 2016 22.71 22.90 22.52 22.83 189,117 +0.31(+1.39%)
Jul 07, 2016 22.90 22.99 22.40 22.52 128,985 -0.26(-1.15%)
Jul 06, 2016 22.46 22.78 22.37 22.78 249,106 +0.06(+0.28%)
Jul 05, 2016 22.82 22.90 22.53 22.72 241,132 -0.41(-1.78%)
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.