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, 2015 26.52 26.57 26.24 26.32 278,327 -0.10(-0.38%)
Apr 29, 2015 26.27 26.46 26.14 26.42 186,228 +0.07(+0.26%)
Apr 28, 2015 26.29 26.38 26.17 26.36 346,212 +0.13(+0.49%)
Apr 27, 2015 26.21 26.36 26.18 26.23 225,221 +0.11(+0.41%)
Apr 24, 2015 26.31 26.31 26.03 26.12 270,303 -0.11(-0.41%)
Apr 23, 2015 26.03 26.37 26.03 26.23 1,408,048 +0.24(+0.91%)
Apr 22, 2015 25.96 26.05 25.73 25.99 167,977 +0.11(+0.42%)
Apr 21, 2015 26.11 26.11 25.80 25.88 221,111 -0.23(-0.88%)
Apr 20, 2015 26.11 26.30 26.08 26.11 1,939,951 +0.09(+0.36%)
Apr 17, 2015 26.18 26.18 25.83 26.02 241,109 -0.22(-0.85%)
Apr 16, 2015 26.15 26.37 25.98 26.24 391,991 +0.11(+0.44%)
Apr 15, 2015 25.71 26.19 25.67 26.13 278,643 +0.57(+2.22%)
Apr 14, 2015 25.29 25.60 25.22 25.56 233,161 +0.44(+1.75%)
Apr 13, 2015 25.31 25.36 25.07 25.12 246,219 -0.14(-0.54%)
Apr 10, 2015 25.19 25.28 25.10 25.25 183,963 +0.11(+0.43%)
Apr 09, 2015 24.87 25.17 24.87 25.15 342,479 +0.31(+1.25%)
Apr 08, 2015 25.18 25.26 24.83 24.83 739,727 -0.11(-0.46%)
Apr 07, 2015 24.83 25.08 24.77 24.95 356,332 +0.18(+0.71%)
Apr 06, 2015 24.45 24.88 24.43 24.77 95,860 +0.46(+1.89%)
Apr 02, 2015 24.23 24.31 24.31 24.31 311,628 +0.06(+0.25%)
Apr 01, 2015 24.28 24.41 24.21 24.25 174,058 +0.14(+0.56%)
Mar 31, 2015 24.14 24.27 24.00 24.12 211,136 -0.27(-1.11%)
Mar 30, 2015 24.22 24.46 24.22 24.39 117,429 +0.30(+1.23%)
Mar 27, 2015 24.23 24.23 24.02 24.09 162,515 -0.22(-0.89%)
Mar 26, 2015 24.56 24.62 24.22 24.31 941,266 -0.04(-0.17%)
Mar 25, 2015 24.29 24.51 24.24 24.35 640,161 +0.20(+0.84%)
Mar 24, 2015 24.38 24.38 24.13 24.14 290,926 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.27 24.27 312,384 +0.01(+0.06%)
Mar 20, 2015 24.05 24.39 24.03 24.26 292,147 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.75 23.79 145,829 -0.41(-1.68%)
Mar 18, 2015 23.37 24.30 23.29 24.19 435,982 +0.72(+3.05%)
Mar 17, 2015 23.37 23.52 23.28 23.48 192,525 +0.05(+0.20%)
Mar 16, 2015 23.14 23.44 23.02 23.43 444,283 +0.24(+1.02%)
Mar 13, 2015 23.31 23.31 23.00 23.19 204,111 -0.28(-1.18%)
Mar 12, 2015 23.77 23.83 23.46 23.47 238,245 -0.01(-0.06%)
Mar 11, 2015 23.58 23.58 23.41 23.48 161,987 -0.04(-0.17%)
Mar 10, 2015 23.81 23.87 23.51 23.52 353,635 -0.53(-2.22%)
Mar 09, 2015 24.25 24.39 24.06 24.06 261,521 -0.16(-0.64%)
Mar 06, 2015 24.52 24.55 24.17 24.21 238,454 -0.44(-1.78%)
Mar 05, 2015 24.80 24.80 24.64 24.65 206,525 -0.13(-0.52%)
Mar 04, 2015 24.86 24.91 24.56 24.78 289,277 -0.13(-0.52%)
Mar 03, 2015 24.87 25.00 24.87 24.91 167,395 +0.05(+0.19%)
Mar 02, 2015 25.02 25.02 24.71 24.86 150,682 -0.27(-1.08%)
Feb 27, 2015 25.15 25.23 25.06 25.13 213,640 +0.05(+0.22%)
Feb 26, 2015 25.34 25.40 25.00 25.08 466,674 -0.42(-1.64%)
Feb 25, 2015 25.40 25.54 25.35 25.50 561,662 +0.09(+0.35%)
Feb 24, 2015 25.38 25.48 25.25 25.41 1,452,701 +0.13(+0.51%)
Feb 23, 2015 25.20 25.42 25.08 25.28 1,409,187 -0.17(-0.66%)
Feb 20, 2015 25.40 25.50 25.24 25.45 271,628 -0.01(-0.03%)
Feb 19, 2015 25.28 25.58 25.09 25.46 320,511 -0.29(-1.13%)
Feb 18, 2015 25.81 25.89 25.61 25.75 267,855 -0.24(-0.91%)
Feb 17, 2015 25.92 26.02 25.64 25.98 632,854 +0.05(+0.18%)
Feb 13, 2015 25.73 25.94 25.94 25.94 230,134 +0.47(+1.86%)
Feb 12, 2015 25.35 25.56 25.27 25.46 246,189 +0.42(+1.67%)
Feb 11, 2015 24.98 25.10 24.81 25.04 266,323 -0.20(-0.78%)
Feb 10, 2015 25.46 25.46 24.92 25.24 213,711 -0.12(-0.45%)
Feb 09, 2015 25.31 25.60 25.31 25.35 236,224 +0.12(+0.46%)
Feb 06, 2015 25.49 25.53 25.17 25.24 267,478 -0.16(-0.64%)
Feb 05, 2015 25.26 25.48 25.18 25.40 331,314 +0.40(+1.60%)
Feb 04, 2015 25.27 25.27 24.89 25.00 655,806 -0.53(-2.07%)
Feb 03, 2015 25.08 25.57 25.08 25.53 855,594 +0.86(+3.48%)
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.