Global Energy Ishares ETF (NY: IXC )

29.28 USD -0.58 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.20 37.32 37.07 37.17 144,448 +0.08(+0.22%)
Feb 26, 2015 37.48 37.56 36.97 37.09 315,530 -0.62(-1.64%)
Feb 25, 2015 37.56 37.77 37.50 37.71 379,754 +0.13(+0.35%)
Feb 24, 2015 37.53 37.68 37.34 37.58 982,208 +0.19(+0.51%)
Feb 23, 2015 37.27 37.59 37.10 37.39 952,787 -0.25(-0.66%)
Feb 20, 2015 37.57 37.71 37.33 37.64 183,655 -0.01(-0.03%)
Feb 19, 2015 37.39 37.84 37.11 37.65 216,706 -0.43(-1.13%)
Feb 18, 2015 38.17 38.29 37.88 38.08 181,104 -0.35(-0.91%)
Feb 17, 2015 38.33 38.48 37.92 38.43 427,889 +0.07(+0.18%)
Feb 13, 2015 38.05 38.36 38.36 38.36 155,600 +0.70(+1.86%)
Feb 12, 2015 37.50 37.80 37.38 37.66 166,455 +0.62(+1.67%)
Feb 11, 2015 36.95 37.13 36.70 37.04 180,068 -0.29(-0.78%)
Feb 10, 2015 37.66 37.66 36.85 37.33 144,496 -0.17(-0.45%)
Feb 09, 2015 37.43 37.87 37.43 37.50 159,717 +0.17(+0.46%)
Feb 06, 2015 37.70 37.76 37.23 37.33 180,849 -0.24(-0.64%)
Feb 05, 2015 37.36 37.69 37.25 37.57 224,010 +0.59(+1.60%)
Feb 04, 2015 37.37 37.37 36.81 36.98 443,407 -0.78(-2.07%)
Feb 03, 2015 37.10 37.82 37.10 37.76 578,489 +1.27(+3.48%)
Feb 02, 2015 35.83 36.49 35.78 36.49 216,665 +1.11(+3.14%)
Jan 30, 2015 34.93 35.72 34.70 35.38 475,252 +0.20(+0.57%)
Jan 29, 2015 35.36 35.41 34.59 35.18 249,293 -0.10(-0.28%)
Jan 28, 2015 36.54 36.56 35.23 35.28 291,834 -1.35(-3.69%)
Jan 27, 2015 36.36 36.70 36.25 36.63 421,915 +0.04(+0.11%)
Jan 26, 2015 36.24 36.70 35.96 36.59 342,397 +0.50(+1.39%)
Jan 23, 2015 36.25 36.52 36.01 36.09 209,520 -0.33(-0.91%)
Jan 22, 2015 36.39 36.49 35.88 36.42 310,545 +0.33(+0.91%)
Jan 21, 2015 35.61 36.15 35.59 36.09 329,213 +0.66(+1.86%)
Jan 20, 2015 35.45 35.58 35.00 35.43 252,767 -0.15(-0.42%)
Jan 16, 2015 34.56 35.58 34.56 35.58 245,397 +1.16(+3.37%)
Jan 15, 2015 35.05 35.06 34.37 34.42 267,968 -0.21(-0.61%)
Jan 14, 2015 34.26 34.68 33.82 34.63 243,544 -0.05(-0.14%)
Jan 13, 2015 34.96 35.16 34.34 34.68 677,894 -0.11(-0.32%)
Jan 12, 2015 35.36 35.36 34.57 34.79 267,707 -0.91(-2.55%)
Jan 09, 2015 36.12 36.12 35.44 35.70 441,675 -0.32(-0.89%)
Jan 08, 2015 35.62 36.09 35.50 36.02 192,040 +0.75(+2.13%)
Jan 07, 2015 35.47 35.71 35.12 35.27 378,123 +0.10(+0.28%)
Jan 06, 2015 35.52 35.85 34.93 35.17 325,275 -0.41(-1.15%)
Jan 05, 2015 36.64 36.64 35.50 35.58 414,039 -1.63(-4.38%)
Jan 02, 2015 37.15 37.28 36.85 37.21 86,146 +0.02(+0.05%)
Dec 31, 2014 37.45 37.19 37.19 37.19 247,000 -0.26(-0.69%)
Dec 30, 2014 37.65 37.68 37.26 37.45 375,913 -0.28(-0.74%)
Dec 29, 2014 37.80 38.04 37.64 37.73 191,579 +0.03(+0.08%)
Dec 26, 2014 37.90 38.02 37.55 37.70 521,671 -0.14(-0.37%)
Dec 24, 2014 37.88 37.84 37.84 37.84 387,500 -0.16(-0.42%)
Dec 23, 2014 37.67 38.05 37.50 38.00 330,125 +0.39(+1.04%)
Dec 22, 2014 37.97 37.97 37.23 37.61 494,859 -0.35(-0.92%)
Dec 19, 2014 37.22 37.96 36.81 37.96 619,394 +0.57(+1.52%)
Dec 18, 2014 37.77 37.99 36.60 37.39 452,644 +0.75(+2.05%)
Dec 17, 2014 35.38 36.99 35.30 36.64 816,286 +1.48(+4.21%)
Dec 16, 2014 34.64 36.01 34.34 35.16 683,358 +0.57(+1.65%)
Dec 15, 2014 35.18 35.65 34.46 34.59 279,916 -0.48(-1.37%)
Dec 12, 2014 35.59 35.75 35.05 35.07 395,099 -0.76(-2.12%)
Dec 11, 2014 35.93 36.58 35.77 35.83 494,088 -0.13(-0.36%)
Dec 10, 2014 36.64 36.64 35.76 35.96 341,834 -1.14(-3.07%)
Dec 09, 2014 36.76 37.29 36.50 37.10 258,339 +0.16(+0.43%)
Dec 08, 2014 37.88 37.97 36.81 36.94 418,601 -1.39(-3.63%)
Dec 05, 2014 38.64 38.69 38.24 38.33 315,439 -0.43(-1.11%)
Dec 04, 2014 39.00 39.00 38.52 38.76 348,115 -0.38(-0.97%)
Dec 03, 2014 38.91 39.39 38.80 39.14 417,268 +0.32(+0.82%)
Dec 02, 2014 38.32 39.11 38.18 38.82 283,811 +0.53(+1.38%)
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.