Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.22 39.29 38.81 38.93 188,184 -0.15(-0.38%)
Apr 29, 2015 38.85 39.14 38.66 39.08 125,914 +0.10(+0.26%)
Apr 28, 2015 38.89 39.02 38.71 38.98 234,083 +0.19(+0.49%)
Apr 27, 2015 38.77 38.99 38.72 38.79 152,278 +0.16(+0.41%)
Apr 24, 2015 38.92 38.92 38.50 38.63 182,759 -0.16(-0.41%)
Apr 23, 2015 38.50 39.00 38.50 38.79 952,017 +0.35(+0.91%)
Apr 22, 2015 38.40 38.53 38.06 38.44 113,574 +0.16(+0.42%)
Apr 21, 2015 38.61 38.61 38.16 38.28 149,499 -0.34(-0.88%)
Apr 20, 2015 38.62 38.90 38.58 38.62 1,311,650 +0.14(+0.36%)
Apr 17, 2015 38.72 38.72 38.20 38.48 163,020 -0.33(-0.85%)
Apr 16, 2015 38.68 39.00 38.43 38.81 265,035 +0.17(+0.44%)
Apr 15, 2015 38.02 38.73 37.96 38.64 188,398 +0.84(+2.22%)
Apr 14, 2015 37.40 37.87 37.30 37.80 157,646 +0.65(+1.75%)
Apr 13, 2015 37.44 37.51 37.08 37.15 166,475 -0.20(-0.54%)
Apr 10, 2015 37.26 37.39 37.12 37.35 124,382 +0.16(+0.43%)
Apr 09, 2015 36.78 37.22 36.78 37.19 231,559 +0.46(+1.25%)
Apr 08, 2015 37.24 37.36 36.72 36.73 500,148 -0.17(-0.46%)
Apr 07, 2015 36.72 37.10 36.64 36.90 240,925 +0.26(+0.71%)
Apr 06, 2015 36.16 36.80 36.13 36.64 64,814 +0.68(+1.89%)
Apr 02, 2015 35.83 35.96 35.96 35.96 210,700 +0.09(+0.25%)
Apr 01, 2015 35.91 36.10 35.80 35.87 117,685 +0.20(+0.56%)
Mar 31, 2015 35.70 35.90 35.50 35.67 142,755 -0.40(-1.11%)
Mar 30, 2015 35.82 36.17 35.82 36.07 79,397 +0.44(+1.23%)
Mar 27, 2015 35.83 35.83 35.53 35.63 109,881 -0.32(-0.89%)
Mar 26, 2015 36.32 36.42 35.82 35.95 636,414 -0.06(-0.17%)
Mar 25, 2015 35.92 36.25 35.85 36.01 432,829 +0.30(+0.84%)
Mar 24, 2015 36.06 36.06 35.69 35.71 196,703 -0.19(-0.53%)
Mar 23, 2015 36.01 36.29 35.90 35.90 211,211 +0.02(+0.06%)
Mar 20, 2015 35.57 36.07 35.54 35.88 197,528 +0.70(+1.99%)
Mar 19, 2015 35.39 35.45 35.13 35.18 98,599 -0.60(-1.68%)
Mar 18, 2015 34.57 35.94 34.44 35.78 294,779 +1.06(+3.05%)
Mar 17, 2015 34.56 34.78 34.43 34.72 130,171 +0.07(+0.20%)
Mar 16, 2015 34.23 34.67 34.05 34.65 300,391 +0.35(+1.02%)
Mar 13, 2015 34.48 34.48 34.02 34.30 138,005 -0.41(-1.18%)
Mar 12, 2015 35.15 35.25 34.70 34.71 161,084 -0.02(-0.06%)
Mar 11, 2015 34.88 34.88 34.62 34.73 109,524 -0.06(-0.17%)
Mar 10, 2015 35.22 35.31 34.77 34.79 239,102 -0.79(-2.22%)
Mar 09, 2015 35.86 36.08 35.58 35.58 176,821 -0.23(-0.64%)
Mar 06, 2015 36.27 36.31 35.76 35.81 161,225 -0.65(-1.78%)
Mar 05, 2015 36.68 36.68 36.44 36.46 139,637 -0.19(-0.52%)
Mar 04, 2015 36.77 36.84 36.32 36.65 195,588 -0.19(-0.52%)
Mar 03, 2015 36.79 36.98 36.79 36.84 113,180 +0.07(+0.19%)
Mar 02, 2015 37.00 37.00 36.54 36.77 101,880 -0.40(-1.08%)
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%)
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.