Global Energy Ishares ETF (NY: IXC )

40.51 +0.24 (+0.60%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,584 +0.26(+1.11%)
Sep 29, 2016 23.28 23.48 23.05 23.22 241,781 +0.10(+0.43%)
Sep 28, 2016 22.34 23.14 22.20 23.12 1,157,905 +0.89(+3.98%)
Sep 27, 2016 22.19 22.28 22.03 22.23 546,425 -0.13(-0.57%)
Sep 26, 2016 22.48 22.62 22.34 22.36 325,866 -0.16(-0.70%)
Sep 23, 2016 22.71 22.84 22.42 22.52 125,438 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.81 466,086 +0.19(+0.85%)
Sep 21, 2016 22.36 22.63 22.33 22.62 147,660 +0.47(+2.13%)
Sep 20, 2016 22.34 22.39 22.14 22.15 2,779,601 -0.21(-0.93%)
Sep 19, 2016 22.52 22.58 22.35 22.35 42,326 +0.04(+0.19%)
Sep 16, 2016 22.27 22.36 22.20 22.31 85,114 -0.24(-1.08%)
Sep 15, 2016 22.34 22.65 22.30 22.55 61,441 +0.24(+1.09%)
Sep 14, 2016 22.52 22.71 22.25 22.31 124,512 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.49 22.55 105,523 -0.74(-3.19%)
Sep 12, 2016 22.92 23.35 22.85 23.30 115,185 +0.18(+0.78%)
Sep 09, 2016 23.55 23.55 23.11 23.12 122,970 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,825 +0.37(+1.59%)
Sep 07, 2016 23.44 23.53 23.37 23.43 352,753 +0.06(+0.24%)
Sep 06, 2016 23.12 23.39 23.08 23.37 837,673 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,668 +0.29(+1.29%)
Sep 01, 2016 22.71 22.75 22.57 22.75 153,002 -0.04(-0.16%)
Aug 31, 2016 22.98 23.05 22.68 22.79 127,590 -0.34(-1.45%)
Aug 30, 2016 23.25 23.32 23.06 23.13 62,014 -0.07(-0.31%)
Aug 29, 2016 23.03 23.23 23.00 23.20 59,247 +0.14(+0.59%)
Aug 26, 2016 23.18 23.45 23.00 23.06 100,240 -0.09(-0.40%)
Aug 25, 2016 23.21 23.25 23.08 23.15 118,956 -0.04(-0.18%)
Aug 24, 2016 23.21 23.34 23.15 23.20 48,445 -0.11(-0.46%)
Aug 23, 2016 23.18 23.38 23.18 23.30 118,244 +0.07(+0.31%)
Aug 22, 2016 23.23 23.31 23.08 23.23 157,372 -0.24(-1.01%)
Aug 19, 2016 23.53 23.53 23.40 23.47 138,376 -0.22(-0.94%)
Aug 18, 2016 23.37 23.69 23.37 23.69 170,193 +0.35(+1.50%)
Aug 17, 2016 23.25 23.35 23.12 23.34 102,561 +0.07(+0.31%)
Aug 16, 2016 23.16 23.34 23.10 23.27 72,993 +0.10(+0.43%)
Aug 15, 2016 23.13 23.24 23.13 23.17 120,613 +0.15(+0.65%)
Aug 12, 2016 22.95 23.08 22.93 23.02 272,548 +0.13(+0.56%)
Aug 11, 2016 22.59 23.00 22.59 22.89 209,500 +0.31(+1.36%)
Aug 10, 2016 22.78 22.85 22.54 22.58 102,214 -0.19(-0.82%)
Aug 09, 2016 22.85 22.97 22.69 22.77 102,862 -0.04(-0.19%)
Aug 08, 2016 22.63 22.90 22.63 22.81 192,113 +0.24(+1.04%)
Aug 05, 2016 22.41 22.58 22.37 22.58 429,973 +0.19(+0.86%)
Aug 04, 2016 22.41 22.50 22.26 22.38 1,692,191 +0.06(+0.26%)
Aug 03, 2016 22.01 22.33 21.98 22.33 118,027 +0.30(+1.36%)
Aug 02, 2016 22.09 22.15 21.74 22.03 247,586 +0.08(+0.36%)
Aug 01, 2016 22.29 22.41 21.90 21.95 285,547 -0.66(-2.91%)
Jul 29, 2016 22.27 22.63 22.15 22.60 401,977 +0.14(+0.60%)
Jul 28, 2016 22.51 22.57 22.36 22.47 135,718 -0.11(-0.47%)
Jul 27, 2016 22.82 22.95 22.47 22.58 245,163 -0.21(-0.91%)
Jul 26, 2016 22.59 22.78 22.53 22.78 167,222 +0.14(+0.60%)
Jul 25, 2016 22.97 22.97 22.59 22.65 144,279 -0.51(-2.22%)
Jul 22, 2016 23.15 23.17 23.07 23.16 100,639 +0.04(+0.15%)
Jul 21, 2016 23.20 23.39 23.06 23.13 69,264 -0.15(-0.64%)
Jul 20, 2016 23.20 23.38 23.06 23.28 656,376 -0.04(-0.18%)
Jul 19, 2016 23.37 23.40 23.24 23.32 87,637 -0.13(-0.55%)
Jul 18, 2016 23.33 23.45 23.22 23.45 230,758 +0.00(+0.00%)
Jul 15, 2016 23.53 23.58 23.37 23.45 94,426 -0.06(-0.27%)
Jul 14, 2016 23.58 23.68 23.48 23.51 310,047 +0.11(+0.49%)
Jul 13, 2016 23.54 23.57 23.20 23.40 177,718 -0.14(-0.58%)
Jul 12, 2016 23.39 23.63 23.34 23.53 258,318 +0.52(+2.27%)
Jul 11, 2016 23.07 23.16 23.00 23.01 1,246,691 +0.06(+0.28%)
Jul 08, 2016 22.83 23.01 22.63 22.95 188,173 +0.31(+1.39%)
Jul 07, 2016 23.01 23.10 22.51 22.63 128,341 -0.26(-1.15%)
Jul 06, 2016 22.58 22.90 22.48 22.90 247,863 +0.06(+0.28%)
Jul 05, 2016 22.93 23.02 22.65 22.83 239,928 -0.41(-1.78%)
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.