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 (%)
Jan 29, 2016 18.68 19.11 18.61 19.07 980,491 +0.42(+2.25%)
Jan 28, 2016 18.74 18.83 18.33 18.65 440,156 +0.60(+3.33%)
Jan 27, 2016 17.96 18.47 17.80 18.05 540,697 -0.06(-0.31%)
Jan 26, 2016 17.70 18.11 17.59 18.10 374,396 +0.67(+3.85%)
Jan 25, 2016 17.84 18.16 17.43 17.43 3,175,823 -0.72(-3.97%)
Jan 22, 2016 18.05 18.25 17.81 18.15 1,363,027 +0.80(+4.64%)
Jan 21, 2016 16.84 17.49 16.68 17.35 746,321 +0.55(+3.29%)
Jan 20, 2016 16.96 17.00 16.28 16.79 758,663 -0.53(-3.07%)
Jan 19, 2016 17.79 17.83 17.09 17.33 753,461 -0.27(-1.55%)
Jan 15, 2016 17.52 17.60 17.60 17.60 544,112 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.25 293,327 +0.78(+4.44%)
Jan 13, 2016 17.96 18.14 17.31 17.47 383,893 -0.29(-1.65%)
Jan 12, 2016 17.98 18.04 17.36 17.77 798,817 +0.00(+0.00%)
Jan 11, 2016 18.19 18.19 17.56 17.77 475,803 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,060 -0.23(-1.28%)
Jan 07, 2016 18.42 18.79 18.27 18.33 478,108 -0.54(-2.85%)
Jan 06, 2016 19.03 19.11 18.76 18.87 184,231 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.26 19.54 296,792 +0.01(+0.04%)
Jan 04, 2016 19.46 19.67 19.25 19.54 251,273 -0.07(-0.36%)
Dec 31, 2015 19.52 19.61 19.61 19.61 319,233 -0.01(-0.04%)
Dec 30, 2015 19.75 19.86 19.61 19.61 405,019 -0.31(-1.55%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,110 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.68 19.79 643,040 -0.33(-1.63%)
Dec 24, 2015 20.22 20.12 20.12 20.12 288,496 -0.12(-0.59%)
Dec 23, 2015 19.77 20.24 19.77 20.24 929,484 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.12 19.37 1,840,246 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,720 +0.00(+0.00%)
Dec 18, 2015 19.29 19.38 19.10 19.10 712,262 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,124 -0.54(-2.70%)
Dec 16, 2015 19.88 19.95 19.58 19.86 870,128 +0.05(+0.28%)
Dec 15, 2015 19.59 19.88 19.59 19.80 797,245 +0.45(+2.34%)
Dec 14, 2015 19.24 19.42 18.97 19.35 1,029,113 +0.06(+0.32%)
Dec 11, 2015 19.70 19.70 19.28 19.29 878,903 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.83 20.01 1,237,025 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.93 482,493 +0.31(+1.57%)
Dec 08, 2015 19.47 19.90 19.28 19.62 3,636,602 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.69 19.89 320,586 -0.83(-4.01%)
Dec 04, 2015 20.67 20.80 20.45 20.72 435,456 -0.12(-0.56%)
Dec 03, 2015 21.30 21.34 20.77 20.84 367,642 -0.34(-1.62%)
Dec 02, 2015 21.63 21.68 21.11 21.18 247,136 -0.56(-2.56%)
Dec 01, 2015 21.60 21.74 21.57 21.74 182,249 +0.20(+0.92%)
Nov 30, 2015 21.55 21.70 21.51 21.54 218,781 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,912 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,927 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,453 +0.40(+1.90%)
Nov 23, 2015 21.24 21.46 21.17 21.35 265,878 +0.04(+0.19%)
Nov 20, 2015 21.59 21.67 21.28 21.31 360,712 -0.29(-1.33%)
Nov 19, 2015 21.68 21.77 21.49 21.59 188,317 -0.12(-0.57%)
Nov 18, 2015 21.51 21.76 21.40 21.72 567,313 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.34 21.37 760,981 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,630 +0.67(+3.19%)
Nov 13, 2015 20.90 21.01 20.68 20.87 141,044 -0.15(-0.72%)
Nov 12, 2015 21.21 21.30 20.99 21.02 151,077 -0.49(-2.27%)
Nov 11, 2015 21.88 21.89 21.47 21.50 208,772 -0.36(-1.66%)
Nov 10, 2015 21.76 21.97 21.69 21.87 149,829 +0.02(+0.09%)
Nov 09, 2015 22.06 22.24 21.79 21.85 136,293 -0.25(-1.12%)
Nov 06, 2015 22.07 22.17 21.84 22.09 396,288 -0.20(-0.89%)
Nov 05, 2015 22.46 22.63 22.24 22.29 124,673 -0.31(-1.37%)
Nov 04, 2015 22.87 22.88 22.46 22.60 242,872 -0.19(-0.84%)
Nov 03, 2015 22.34 22.91 22.34 22.79 590,111 +0.54(+2.40%)
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.