Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.46 26.46 25.41 25.46 670,572 -1.89(-6.92%)
Nov 26, 2014 27.47 27.35 27.35 27.35 196,015 -0.18(-0.65%)
Nov 25, 2014 27.91 27.99 27.48 27.53 430,199 -0.35(-1.24%)
Nov 24, 2014 28.04 28.10 27.78 27.88 205,913 -0.17(-0.59%)
Nov 21, 2014 28.07 28.26 27.93 28.04 352,890 +0.45(+1.64%)
Nov 20, 2014 27.28 27.64 27.28 27.59 164,674 +0.30(+1.10%)
Nov 19, 2014 27.30 27.39 27.02 27.29 47,060 +0.04(+0.15%)
Nov 18, 2014 27.24 27.38 27.11 27.25 130,402 +0.10(+0.37%)
Nov 17, 2014 27.11 27.27 27.04 27.15 117,055 -0.13(-0.46%)
Nov 14, 2014 27.14 27.30 27.03 27.28 173,261 +0.23(+0.84%)
Nov 13, 2014 27.31 27.33 26.75 27.05 247,646 -0.38(-1.39%)
Nov 12, 2014 27.49 27.70 27.36 27.43 303,690 -0.25(-0.89%)
Nov 11, 2014 27.56 27.71 27.35 27.68 142,744 +0.07(+0.24%)
Nov 10, 2014 27.95 28.07 27.56 27.61 212,163 -0.13(-0.46%)
Nov 07, 2014 27.43 27.86 27.43 27.74 315,540 +0.37(+1.34%)
Nov 06, 2014 27.17 27.40 26.98 27.37 377,503 +0.18(+0.66%)
Nov 05, 2014 26.98 27.24 26.82 27.19 168,850 +0.37(+1.39%)
Nov 04, 2014 27.06 27.07 26.62 26.82 242,481 -0.48(-1.76%)
Nov 03, 2014 27.84 27.94 27.28 27.30 386,350 -0.58(-2.08%)
Oct 31, 2014 27.54 27.91 27.32 27.88 515,616 +0.41(+1.48%)
Oct 30, 2014 27.41 27.55 27.18 27.47 143,965 -0.03(-0.12%)
Oct 29, 2014 27.84 27.93 27.32 27.50 181,823 +0.01(+0.05%)
Oct 28, 2014 27.19 27.55 27.08 27.49 188,308 +0.53(+1.95%)
Oct 27, 2014 27.12 27.44 27.44 26.96 165,510 -0.47(-1.73%)
Oct 24, 2014 27.50 27.50 27.19 27.44 192,105 -0.03(-0.12%)
Oct 23, 2014 27.34 27.69 27.27 27.47 114,981 +0.46(+1.70%)
Oct 22, 2014 27.48 27.60 27.00 27.01 313,083 -0.49(-1.79%)
Oct 21, 2014 27.08 27.54 27.08 27.50 327,131 +0.69(+2.59%)
Oct 20, 2014 26.50 26.81 26.50 26.81 448,767 +0.05(+0.20%)
Oct 17, 2014 26.88 27.11 26.56 26.76 495,641 +0.41(+1.54%)
Oct 16, 2014 25.54 26.57 25.49 26.35 1,182,212 +0.16(+0.61%)
Oct 15, 2014 26.21 26.23 25.40 26.19 576,014 -0.02(-0.08%)
Oct 14, 2014 26.62 26.80 26.10 26.21 1,778,336 -0.33(-1.26%)
Oct 13, 2014 27.07 27.33 26.51 26.54 421,134 -0.40(-1.48%)
Oct 10, 2014 27.25 27.49 26.82 26.94 586,515 -0.51(-1.87%)
Oct 09, 2014 28.17 28.24 27.41 27.46 410,317 -0.95(-3.33%)
Oct 08, 2014 28.08 28.43 27.68 28.41 560,748 +0.29(+1.02%)
Oct 07, 2014 28.41 28.59 28.11 28.12 240,845 -0.41(-1.43%)
Oct 06, 2014 28.51 28.68 28.32 28.52 166,043 +0.17(+0.59%)
Oct 03, 2014 28.51 28.59 28.15 28.36 283,046 -0.11(-0.40%)
Oct 02, 2014 28.55 28.67 28.01 28.47 307,078 -0.24(-0.84%)
Oct 01, 2014 29.11 29.22 28.59 28.71 924,527 -0.52(-1.78%)
Sep 30, 2014 29.44 29.52 29.09 29.23 253,975 -0.23(-0.77%)
Sep 29, 2014 29.35 29.54 29.22 29.46 86,348 -0.14(-0.47%)
Sep 26, 2014 29.29 29.69 29.23 29.60 156,068 +0.28(+0.96%)
Sep 25, 2014 29.73 29.82 29.31 29.32 199,202 -0.51(-1.72%)
Sep 24, 2014 29.81 29.99 29.47 29.83 240,887 +0.09(+0.31%)
Sep 23, 2014 29.83 30.01 29.74 29.74 662,085 -0.19(-0.65%)
Sep 22, 2014 30.21 30.28 29.87 29.93 318,521 -0.36(-1.19%)
Sep 19, 2014 30.44 30.57 30.29 30.29 99,132 -0.08(-0.26%)
Sep 18, 2014 30.53 30.59 30.33 30.37 82,914 -0.05(-0.15%)
Sep 17, 2014 30.69 30.69 30.41 30.42 53,018 -0.19(-0.63%)
Sep 16, 2014 30.19 30.74 30.19 30.61 120,773 +0.41(+1.37%)
Sep 15, 2014 30.06 30.27 29.93 30.20 307,816 +0.05(+0.15%)
Sep 12, 2014 30.44 30.47 30.09 30.15 90,939 -0.42(-1.37%)
Sep 11, 2014 30.39 30.59 30.22 30.57 97,701 -0.03(-0.11%)
Sep 10, 2014 30.69 30.75 30.39 30.61 356,436 -0.05(-0.15%)
Sep 09, 2014 30.77 30.91 30.51 30.65 147,353 -0.19(-0.61%)
Sep 08, 2014 31.19 31.19 30.71 30.84 93,151 -0.51(-1.62%)
Sep 05, 2014 31.19 31.38 31.09 31.35 40,978 +0.17(+0.56%)
Sep 04, 2014 31.67 31.67 31.09 31.17 97,116 -0.45(-1.43%)
Sep 03, 2014 31.49 31.70 31.49 31.63 125,400 +0.17(+0.55%)
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.