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 (%)
Apr 30, 2014 30.56 30.61 30.36 30.56 280,189 +0.11(+0.37%)
Apr 29, 2014 30.32 30.65 30.30 30.45 423,524 +0.26(+0.87%)
Apr 28, 2014 30.18 30.24 30.00 30.18 104,100 +0.14(+0.46%)
Apr 25, 2014 30.13 30.20 29.98 30.05 95,473 -0.12(-0.39%)
Apr 24, 2014 30.18 30.30 30.09 30.16 304,456 +0.05(+0.15%)
Apr 23, 2014 30.11 30.22 30.09 30.12 92,902 +0.07(+0.22%)
Apr 22, 2014 30.15 30.17 29.89 30.05 124,848 -0.05(-0.18%)
Apr 21, 2014 29.93 30.13 29.93 30.11 91,115 +0.14(+0.48%)
Apr 17, 2014 29.68 29.96 29.96 29.96 155,593 +0.22(+0.75%)
Apr 16, 2014 29.61 29.78 29.55 29.74 331,361 +0.28(+0.96%)
Apr 15, 2014 29.30 29.49 29.12 29.45 132,593 +0.21(+0.72%)
Apr 14, 2014 29.08 29.34 29.04 29.24 137,673 +0.34(+1.16%)
Apr 11, 2014 28.92 29.05 28.90 28.91 141,793 -0.07(-0.25%)
Apr 10, 2014 29.31 29.40 28.98 28.98 71,337 -0.38(-1.30%)
Apr 09, 2014 29.32 29.41 29.11 29.36 74,590 +0.22(+0.75%)
Apr 08, 2014 28.99 29.21 28.83 29.14 115,224 +0.27(+0.94%)
Apr 07, 2014 29.09 29.16 28.87 28.87 294,853 -0.28(-0.97%)
Apr 04, 2014 29.28 29.42 29.06 29.16 147,501 +0.00(+0.00%)
Apr 03, 2014 29.13 29.24 29.03 29.16 214,177 +0.09(+0.29%)
Apr 02, 2014 28.95 29.14 28.94 29.07 85,251 +0.09(+0.32%)
Apr 01, 2014 28.79 29.03 28.49 28.98 526,885 +0.14(+0.50%)
Mar 31, 2014 28.79 29.01 28.72 28.83 340,009 +0.04(+0.14%)
Mar 28, 2014 28.59 28.85 28.58 28.79 68,222 +0.31(+1.09%)
Mar 27, 2014 28.37 28.52 28.24 28.49 60,681 +0.30(+1.05%)
Mar 26, 2014 28.33 28.47 28.17 28.19 93,044 -0.05(-0.16%)
Mar 25, 2014 28.20 28.30 28.15 28.23 107,508 +0.24(+0.85%)
Mar 24, 2014 28.16 28.20 27.93 28.00 133,755 +0.01(+0.02%)
Mar 21, 2014 28.00 28.19 27.98 27.99 130,560 +0.09(+0.33%)
Mar 20, 2014 27.67 27.94 27.61 27.90 140,680 +0.06(+0.21%)
Mar 19, 2014 28.20 28.20 27.72 27.84 45,601 -0.26(-0.91%)
Mar 18, 2014 27.91 28.19 27.91 28.10 65,267 +0.23(+0.83%)
Mar 17, 2014 27.79 27.96 27.79 27.87 55,896 +0.16(+0.59%)
Mar 14, 2014 27.60 27.81 27.60 27.70 171,529 +0.05(+0.19%)
Mar 13, 2014 28.01 28.04 27.59 27.65 132,196 -0.30(-1.06%)
Mar 12, 2014 27.90 28.02 27.77 27.94 124,039 -0.01(-0.02%)
Mar 11, 2014 28.20 28.32 27.93 27.95 219,194 -0.31(-1.11%)
Mar 10, 2014 28.29 28.31 28.07 28.27 49,833 +0.04(+0.13%)
Mar 07, 2014 28.29 28.33 28.17 28.23 52,372 +0.02(+0.07%)
Mar 06, 2014 28.21 28.29 28.04 28.21 64,547 +0.14(+0.52%)
Mar 05, 2014 28.19 28.23 28.02 28.06 124,219 -0.21(-0.75%)
Mar 04, 2014 28.29 28.36 28.17 28.27 147,889 +0.24(+0.87%)
Mar 03, 2014 28.05 28.30 27.91 28.03 271,388 -0.25(-0.89%)
Feb 28, 2014 28.20 28.36 28.11 28.28 172,125 +0.19(+0.68%)
Feb 27, 2014 28.02 28.09 27.93 28.09 101,046 -0.01(-0.02%)
Feb 26, 2014 28.17 28.22 28.02 28.10 1,142,820 -0.08(-0.28%)
Feb 25, 2014 28.26 28.27 28.06 28.18 247,700 -0.07(-0.25%)
Feb 24, 2014 28.14 28.43 27.91 28.24 150,566 +0.34(+1.22%)
Feb 21, 2014 27.99 28.07 27.88 27.91 139,373 -0.11(-0.38%)
Feb 20, 2014 27.74 28.05 27.74 28.01 98,828 +0.22(+0.78%)
Feb 19, 2014 27.93 28.03 27.73 27.79 120,465 +0.01(+0.05%)
Feb 18, 2014 27.77 27.83 27.67 27.78 109,357 +0.09(+0.31%)
Feb 14, 2014 27.40 27.69 27.69 27.69 52,825 +0.31(+1.13%)
Feb 13, 2014 27.11 27.43 27.08 27.39 100,798 +0.15(+0.53%)
Feb 12, 2014 27.23 27.38 27.21 27.24 184,489 +0.07(+0.27%)
Feb 11, 2014 26.79 27.30 26.79 27.17 92,138 +0.40(+1.50%)
Feb 10, 2014 26.94 26.94 26.73 26.77 67,861 -0.16(-0.59%)
Feb 07, 2014 26.75 26.94 26.67 26.92 123,995 +0.24(+0.89%)
Feb 06, 2014 26.35 26.73 26.35 26.69 204,609 +0.49(+1.89%)
Feb 05, 2014 26.34 26.41 26.15 26.19 196,286 -0.16(-0.60%)
Feb 04, 2014 26.25 26.43 26.20 26.35 71,173 +0.19(+0.73%)
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.