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 (%)
Jun 30, 2014 32.41 32.51 32.28 32.51 180,516 +0.05(+0.14%)
Jun 27, 2014 32.43 32.53 32.33 32.46 67,986 +0.01(+0.04%)
Jun 26, 2014 32.41 32.47 32.16 32.45 85,889 +0.05(+0.14%)
Jun 25, 2014 32.24 32.41 32.12 32.40 374,361 +0.07(+0.21%)
Jun 24, 2014 32.88 32.89 32.27 32.33 292,609 -0.54(-1.66%)
Jun 23, 2014 32.84 32.90 32.77 32.88 450,925 +0.12(+0.36%)
Jun 20, 2014 32.58 32.76 32.58 32.76 125,604 +0.23(+0.69%)
Jun 19, 2014 32.40 32.53 32.36 32.53 318,475 +0.18(+0.55%)
Jun 18, 2014 32.15 32.37 32.04 32.35 352,852 +0.30(+0.93%)
Jun 17, 2014 32.00 32.07 31.89 32.06 201,666 -0.11(-0.33%)
Jun 16, 2014 32.04 32.19 32.00 32.16 162,846 +0.13(+0.41%)
Jun 13, 2014 31.81 32.04 31.73 32.03 492,879 +0.42(+1.34%)
Jun 12, 2014 31.61 31.74 31.56 31.61 424,357 +0.21(+0.65%)
Jun 11, 2014 31.25 31.45 31.25 31.40 115,221 +0.03(+0.11%)
Jun 10, 2014 31.34 31.39 31.27 31.37 309,417 -0.01(-0.02%)
Jun 06, 2014 31.12 31.38 31.12 31.37 142,690 +0.30(+0.96%)
Jun 05, 2014 30.94 31.11 30.88 31.08 1,402,177 +0.21(+0.66%)
Jun 04, 2014 30.96 30.96 30.84 30.87 133,030 -0.14(-0.45%)
Jun 03, 2014 30.81 31.06 30.81 31.01 418,392 +0.09(+0.30%)
Jun 02, 2014 31.04 31.04 30.82 30.92 838,050 +0.01(+0.02%)
May 30, 2014 30.88 30.96 30.81 30.91 132,026 -0.05(-0.15%)
May 29, 2014 30.95 31.03 30.88 30.96 1,641,168 +0.08(+0.26%)
May 28, 2014 30.94 30.96 30.78 30.88 189,556 -0.02(-0.06%)
May 27, 2014 30.99 30.99 30.80 30.90 151,261 +0.01(+0.04%)
May 23, 2014 30.98 30.88 30.88 30.88 72,066 -0.11(-0.36%)
May 22, 2014 30.98 31.04 30.90 31.00 146,066 +0.01(+0.04%)
May 21, 2014 30.80 31.03 30.69 30.98 95,880 +0.33(+1.08%)
May 20, 2014 30.75 30.80 30.61 30.65 123,975 -0.21(-0.69%)
May 19, 2014 30.78 30.87 30.72 30.86 347,552 +0.16(+0.52%)
May 16, 2014 30.83 30.84 30.61 30.70 225,584 +0.01(+0.02%)
May 15, 2014 31.00 31.00 30.55 30.70 91,734 -0.26(-0.83%)
May 14, 2014 30.86 31.07 30.86 30.96 122,292 -0.02(-0.06%)
May 13, 2014 31.01 31.08 30.88 30.98 329,975 +0.03(+0.11%)
May 12, 2014 30.93 30.98 30.85 30.94 184,170 +0.17(+0.54%)
May 09, 2014 30.77 30.90 30.67 30.78 2,733,499 -0.10(-0.32%)
May 08, 2014 31.26 31.31 30.83 30.88 1,055,897 -0.31(-1.00%)
May 07, 2014 31.16 31.24 30.93 31.19 97,239 +0.30(+0.96%)
May 06, 2014 30.94 31.02 30.88 30.89 81,110 +0.07(+0.21%)
May 05, 2014 30.68 30.88 30.61 30.82 150,285 +0.07(+0.22%)
May 02, 2014 30.64 30.88 30.62 30.76 274,969 +0.05(+0.15%)
May 01, 2014 30.76 30.83 30.63 30.71 2,012,637 +0.01(+0.02%)
Apr 30, 2014 30.70 30.76 30.50 30.70 278,868 +0.11(+0.37%)
Apr 29, 2014 30.47 30.80 30.45 30.59 421,527 +0.26(+0.87%)
Apr 28, 2014 30.32 30.38 30.14 30.33 103,609 +0.14(+0.46%)
Apr 25, 2014 30.27 30.35 30.12 30.19 95,023 -0.12(-0.39%)
Apr 24, 2014 30.33 30.45 30.23 30.31 303,020 +0.05(+0.15%)
Apr 23, 2014 30.25 30.36 30.23 30.26 92,464 +0.07(+0.22%)
Apr 22, 2014 30.29 30.31 30.03 30.20 124,259 -0.05(-0.18%)
Apr 21, 2014 30.07 30.27 30.07 30.25 90,686 +0.15(+0.48%)
Apr 17, 2014 29.82 30.10 30.10 30.10 154,859 +0.23(+0.75%)
Apr 16, 2014 29.75 29.92 29.69 29.88 329,798 +0.28(+0.96%)
Apr 15, 2014 29.44 29.63 29.26 29.59 131,967 +0.21(+0.72%)
Apr 14, 2014 29.22 29.48 29.18 29.38 137,024 +0.34(+1.16%)
Apr 11, 2014 29.06 29.19 29.04 29.04 141,125 -0.07(-0.25%)
Apr 10, 2014 29.45 29.54 29.12 29.12 71,001 -0.38(-1.30%)
Apr 09, 2014 29.45 29.55 29.25 29.50 74,239 +0.22(+0.75%)
Apr 08, 2014 29.12 29.35 28.97 29.28 114,680 +0.27(+0.94%)
Apr 07, 2014 29.23 29.30 29.01 29.01 293,463 -0.28(-0.97%)
Apr 04, 2014 29.42 29.56 29.20 29.30 146,805 +0.00(+0.00%)
Apr 03, 2014 29.27 29.37 29.17 29.30 213,167 +0.09(+0.29%)
Apr 02, 2014 29.09 29.28 29.08 29.21 84,849 +0.09(+0.32%)
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.