Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.74 26.95 26.66 26.81 73,400 -0.25(-0.94%)
Sep 27, 2013 27.00 27.08 26.96 27.06 108,565 -0.01(-0.05%)
Sep 26, 2013 27.16 27.19 26.99 27.08 150,279 -0.01(-0.02%)
Sep 25, 2013 27.04 27.19 27.04 27.08 83,371 +0.02(+0.07%)
Sep 24, 2013 26.98 27.23 26.98 27.06 82,833 +0.05(+0.17%)
Sep 23, 2013 27.01 27.13 26.97 27.02 58,931 -0.13(-0.47%)
Sep 20, 2013 27.34 27.39 27.08 27.14 143,671 -0.14(-0.51%)
Sep 19, 2013 27.38 27.49 27.23 27.29 521,700 -0.14(-0.50%)
Sep 18, 2013 27.02 27.51 26.89 27.42 110,410 +0.39(+1.45%)
Sep 17, 2013 26.90 27.06 26.90 27.03 131,706 +0.06(+0.22%)
Sep 16, 2013 26.99 27.09 26.91 26.97 286,687 +0.08(+0.29%)
Sep 13, 2013 26.87 26.98 26.87 26.89 203,096 +0.00(+0.00%)
Sep 12, 2013 27.00 27.04 26.85 26.89 219,828 -0.14(-0.53%)
Sep 11, 2013 26.83 27.04 26.80 27.04 2,568,169 +0.11(+0.41%)
Sep 10, 2013 26.98 26.98 26.74 26.93 76,510 +0.02(+0.07%)
Sep 09, 2013 26.73 26.94 26.72 26.91 103,104 +0.23(+0.86%)
Sep 06, 2013 26.72 26.83 26.58 26.68 99,052 +0.07(+0.25%)
Sep 05, 2013 26.57 26.68 26.53 26.61 81,612 +0.06(+0.22%)
Sep 04, 2013 26.44 26.63 26.34 26.55 99,690 +0.14(+0.54%)
Sep 03, 2013 26.51 26.57 26.30 26.41 883,874 +0.25(+0.95%)
Aug 30, 2013 26.29 26.31 26.12 26.16 62,768 -0.12(-0.45%)
Aug 29, 2013 26.51 26.57 26.27 26.28 626,498 -0.29(-1.11%)
Aug 28, 2013 26.27 26.63 26.25 26.57 195,219 +0.49(+1.88%)
Aug 27, 2013 26.02 26.25 25.95 26.08 456,699 -0.08(-0.32%)
Aug 26, 2013 26.26 26.32 26.11 26.17 106,329 -0.07(-0.25%)
Aug 23, 2013 26.03 26.27 26.01 26.23 95,914 +0.22(+0.85%)
Aug 22, 2013 25.80 26.05 25.74 26.01 122,973 +0.34(+1.32%)
Aug 21, 2013 25.78 25.88 25.59 25.67 982,503 -0.24(-0.93%)
Aug 20, 2013 25.82 26.03 25.78 25.91 78,496 +0.10(+0.40%)
Aug 19, 2013 26.14 26.14 25.80 25.81 83,341 -0.37(-1.40%)
Aug 16, 2013 26.15 26.23 26.10 26.17 37,783 -0.02(-0.08%)
Aug 15, 2013 26.02 26.21 26.02 26.19 55,482 -0.04(-0.15%)
Aug 14, 2013 26.29 26.34 26.21 26.23 88,314 -0.06(-0.22%)
Aug 13, 2013 26.25 26.33 26.15 26.29 40,329 +0.07(+0.25%)
Aug 12, 2013 26.21 26.32 26.16 26.23 77,767 -0.12(-0.45%)
Aug 09, 2013 26.31 26.37 26.21 26.34 66,112 -0.02(-0.07%)
Aug 08, 2013 26.23 26.40 26.10 26.36 275,217 +0.27(+1.03%)
Aug 07, 2013 26.16 26.26 26.10 26.10 280,412 -0.14(-0.55%)
Aug 06, 2013 26.31 26.38 26.15 26.24 203,053 -0.12(-0.47%)
Aug 05, 2013 26.34 26.40 26.24 26.36 202,706 -0.11(-0.42%)
Aug 02, 2013 26.42 26.48 26.32 26.48 105,584 -0.06(-0.22%)
Aug 01, 2013 26.38 26.57 26.38 26.53 130,860 +0.20(+0.77%)
Jul 31, 2013 26.30 26.53 26.30 26.33 101,705 +0.03(+0.12%)
Jul 30, 2013 26.46 26.46 26.19 26.30 73,494 -0.11(-0.42%)
Jul 29, 2013 26.48 26.60 26.31 26.41 196,161 -0.25(-0.93%)
Jul 26, 2013 26.64 26.67 26.47 26.66 170,045 -0.08(-0.32%)
Jul 25, 2013 26.49 26.76 26.49 26.74 52,945 +0.15(+0.57%)
Jul 24, 2013 26.81 26.81 26.49 26.59 82,594 -0.22(-0.83%)
Jul 23, 2013 26.88 26.88 26.78 26.81 57,361 +0.03(+0.12%)
Jul 22, 2013 26.72 26.85 26.70 26.78 155,673 +0.08(+0.32%)
Jul 19, 2013 26.54 26.71 26.48 26.70 112,104 +0.25(+0.94%)
Jul 18, 2013 26.28 26.52 26.28 26.45 88,366 +0.24(+0.92%)
Jul 17, 2013 26.23 26.26 26.15 26.21 69,992 +0.12(+0.45%)
Jul 16, 2013 26.11 26.16 25.93 26.09 105,685 -0.05(-0.20%)
Jul 15, 2013 26.14 26.19 26.08 26.14 70,006 +0.04(+0.15%)
Jul 12, 2013 26.14 26.14 25.98 26.10 346,153 -0.03(-0.10%)
Jul 11, 2013 26.09 26.18 25.95 26.13 180,868 +0.44(+1.73%)
Jul 10, 2013 25.74 25.85 25.67 25.68 257,021 -0.07(-0.28%)
Jul 09, 2013 25.59 25.76 25.57 25.76 81,514 +0.27(+1.05%)
Jul 08, 2013 25.39 25.61 25.38 25.49 194,774 +0.18(+0.70%)
Jul 05, 2013 25.15 25.33 25.06 25.31 80,524 +0.14(+0.57%)
Jul 03, 2013 25.12 25.21 25.01 25.17 137,819 -0.01(-0.03%)
Jul 02, 2013 25.15 25.36 25.05 25.17 285,948 +0.01(+0.05%)
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.