Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.65 21.80 21.62 21.65 217,694 +0.06(+0.26%)
Nov 27, 2015 21.61 21.66 21.53 21.59 44,689 -0.15(-0.70%)
Nov 25, 2015 21.77 21.74 21.74 21.74 111,371 -0.12(-0.54%)
Nov 24, 2015 21.51 21.94 21.51 21.86 199,457 +0.41(+1.90%)
Nov 23, 2015 21.34 21.57 21.28 21.45 264,556 +0.04(+0.19%)
Nov 20, 2015 21.69 21.78 21.39 21.41 358,919 -0.29(-1.33%)
Nov 19, 2015 21.79 21.87 21.60 21.70 187,381 -0.12(-0.57%)
Nov 18, 2015 21.62 21.87 21.51 21.83 564,492 +0.35(+1.64%)
Nov 17, 2015 21.64 21.72 21.45 21.47 757,198 -0.17(-0.76%)
Nov 16, 2015 20.98 21.64 20.98 21.64 329,981 +0.67(+3.19%)
Nov 13, 2015 21.00 21.12 20.78 20.97 140,343 -0.15(-0.72%)
Nov 12, 2015 21.32 21.40 21.09 21.12 150,326 -0.49(-2.27%)
Nov 11, 2015 21.99 22.00 21.58 21.61 207,734 -0.37(-1.66%)
Nov 10, 2015 21.87 22.08 21.80 21.98 149,084 +0.02(+0.09%)
Nov 09, 2015 22.17 22.35 21.89 21.96 135,615 -0.25(-1.12%)
Nov 06, 2015 22.18 22.28 21.95 22.20 394,318 -0.20(-0.89%)
Nov 05, 2015 22.58 22.74 22.35 22.40 124,053 -0.31(-1.37%)
Nov 04, 2015 22.98 22.99 22.57 22.71 241,664 -0.19(-0.84%)
Nov 03, 2015 22.45 23.03 22.45 22.91 587,177 +0.54(+2.40%)
Nov 02, 2015 21.83 22.44 21.74 22.37 227,401 +0.45(+2.04%)
Oct 30, 2015 21.91 22.13 21.71 21.92 317,432 +0.06(+0.25%)
Oct 29, 2015 21.67 22.03 21.67 21.87 205,789 +0.03(+0.13%)
Oct 28, 2015 21.47 21.98 21.40 21.84 728,721 +0.43(+2.00%)
Oct 27, 2015 21.45 21.51 21.29 21.41 2,242,851 -0.37(-1.68%)
Oct 26, 2015 22.17 22.17 21.75 21.78 208,746 -0.49(-2.20%)
Oct 23, 2015 22.31 22.43 22.09 22.27 616,350 -0.12(-0.55%)
Oct 22, 2015 22.11 22.43 22.09 22.39 418,769 +0.37(+1.69%)
Oct 21, 2015 22.20 22.28 21.99 22.02 241,518 -0.20(-0.88%)
Oct 20, 2015 22.07 22.30 22.01 22.21 1,005,188 +0.00(+0.02%)
Oct 19, 2015 22.45 22.45 22.10 22.21 1,228,111 -0.42(-1.86%)
Oct 16, 2015 22.67 22.78 22.39 22.63 307,092 +0.02(+0.09%)
Oct 15, 2015 22.27 22.61 22.14 22.61 261,994 +0.34(+1.52%)
Oct 14, 2015 22.08 22.32 22.04 22.27 197,544 +0.26(+1.16%)
Oct 13, 2015 22.00 22.30 21.91 22.02 157,787 -0.28(-1.27%)
Oct 12, 2015 22.54 22.54 22.20 22.30 169,228 -0.23(-1.04%)
Oct 09, 2015 22.83 22.83 22.46 22.54 476,833 -0.14(-0.64%)
Oct 08, 2015 22.18 22.72 22.12 22.68 201,213 +0.40(+1.79%)
Oct 07, 2015 22.23 22.48 21.92 22.28 1,142,064 +0.49(+2.25%)
Oct 06, 2015 21.38 21.90 21.38 21.79 334,076 +0.50(+2.33%)
Oct 05, 2015 20.87 21.32 20.87 21.29 248,661 +0.66(+3.21%)
Oct 02, 2015 19.80 20.65 19.77 20.63 462,468 +0.77(+3.85%)
Oct 01, 2015 20.06 20.30 19.73 19.87 937,540 +0.08(+0.42%)
Sep 30, 2015 19.54 19.79 19.50 19.78 829,780 +0.43(+2.25%)
Sep 29, 2015 19.33 19.51 19.22 19.35 424,632 +0.10(+0.54%)
Sep 28, 2015 19.71 19.71 19.23 19.25 634,065 -0.69(-3.46%)
Sep 25, 2015 20.10 20.10 19.80 19.94 243,676 +0.08(+0.38%)
Sep 24, 2015 19.73 19.98 19.58 19.86 444,276 +0.00(+0.00%)
Sep 23, 2015 20.20 20.20 19.84 19.86 312,252 -0.23(-1.13%)
Sep 22, 2015 20.04 20.25 19.98 20.09 197,935 -0.34(-1.69%)
Sep 21, 2015 20.46 20.53 20.31 20.43 327,738 +0.10(+0.51%)
Sep 18, 2015 20.59 20.62 20.23 20.33 313,694 -0.62(-2.96%)
Sep 17, 2015 20.91 21.25 20.80 20.95 157,459 -0.01(-0.03%)
Sep 16, 2015 20.52 20.96 20.52 20.96 149,037 +0.63(+3.09%)
Sep 15, 2015 20.16 20.38 20.16 20.33 130,157 +0.20(+0.99%)
Sep 14, 2015 20.18 20.25 20.01 20.13 134,860 -0.17(-0.82%)
Sep 11, 2015 20.31 20.31 20.07 20.29 205,855 -0.17(-0.81%)
Sep 10, 2015 20.40 20.56 20.18 20.46 162,920 +0.11(+0.54%)
Sep 09, 2015 20.86 21.06 20.33 20.35 285,665 -0.33(-1.60%)
Sep 08, 2015 20.58 20.69 20.41 20.68 894,644 +0.39(+1.90%)
Sep 04, 2015 20.38 20.29 20.29 20.29 350,789 -0.43(-2.10%)
Sep 03, 2015 20.72 21.12 20.65 20.73 619,812 +0.06(+0.27%)
Sep 02, 2015 20.77 20.77 20.26 20.67 618,255 +0.15(+0.74%)
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.