Global Energy Ishares ETF (NY: IXC )

38.67 -0.90 (-2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.61 24.83 24.29 24.53 252,639 -0.02(-0.09%)
Apr 28, 2016 24.69 24.95 24.48 24.55 150,508 -0.27(-1.07%)
Apr 27, 2016 24.53 24.87 24.51 24.82 216,763 +0.43(+1.78%)
Apr 26, 2016 24.24 24.42 24.16 24.39 155,900 +0.34(+1.39%)
Apr 25, 2016 24.17 24.23 23.87 24.05 338,810 -0.30(-1.22%)
Apr 22, 2016 24.10 24.38 24.10 24.35 189,687 +0.24(+0.98%)
Apr 21, 2016 24.20 24.34 24.03 24.11 665,506 -0.05(-0.19%)
Apr 20, 2016 23.90 24.34 23.81 24.16 265,922 +0.14(+0.60%)
Apr 19, 2016 23.61 24.01 23.55 24.01 183,227 +0.50(+2.14%)
Apr 18, 2016 22.76 23.55 22.63 23.51 119,968 +0.26(+1.11%)
Apr 15, 2016 23.40 23.40 23.17 23.25 347,505 -0.25(-1.07%)
Apr 14, 2016 23.43 23.51 23.33 23.50 602,064 +0.08(+0.36%)
Apr 13, 2016 23.39 23.46 23.23 23.42 218,878 +0.21(+0.92%)
Apr 12, 2016 22.64 23.31 22.64 23.20 186,233 +0.64(+2.83%)
Apr 11, 2016 22.69 22.82 22.56 22.56 95,988 +0.02(+0.07%)
Apr 08, 2016 22.40 22.62 22.36 22.55 108,255 +0.59(+2.67%)
Apr 07, 2016 22.02 22.12 21.80 21.96 126,064 -0.19(-0.84%)
Apr 06, 2016 21.83 22.16 21.72 22.15 159,703 +0.48(+2.20%)
Apr 05, 2016 21.74 21.83 21.59 21.67 215,327 -0.32(-1.45%)
Apr 04, 2016 22.09 22.26 21.94 21.99 181,176 -0.15(-0.69%)
Apr 01, 2016 22.00 22.21 21.93 22.15 330,584 -0.33(-1.46%)
Mar 31, 2016 22.57 22.70 22.47 22.47 135,768 -0.11(-0.51%)
Mar 30, 2016 22.69 22.82 22.49 22.59 881,182 +0.17(+0.75%)
Mar 29, 2016 22.07 22.44 21.94 22.42 212,547 +0.09(+0.41%)
Mar 28, 2016 22.36 22.43 22.15 22.33 189,603 -0.01(-0.03%)
Mar 24, 2016 21.93 22.34 22.34 22.34 224,146 +0.08(+0.37%)
Mar 23, 2016 22.63 22.65 22.23 22.25 317,176 -0.52(-2.27%)
Mar 22, 2016 22.64 22.91 22.64 22.77 215,278 -0.08(-0.37%)
Mar 21, 2016 22.85 23.01 22.66 22.85 251,453 -0.14(-0.60%)
Mar 18, 2016 23.18 23.18 22.85 22.99 148,560 -0.07(-0.30%)
Mar 17, 2016 22.76 23.18 22.69 23.06 399,470 +0.45(+1.99%)
Mar 16, 2016 22.21 22.65 22.15 22.61 883,400 +0.45(+2.03%)
Mar 15, 2016 22.00 22.16 21.82 22.16 1,386,111 -0.15(-0.68%)
Mar 14, 2016 22.28 22.37 22.08 22.31 2,091,461 -0.15(-0.68%)
Mar 11, 2016 22.29 22.54 22.26 22.47 262,079 +0.48(+2.18%)
Mar 10, 2016 22.03 22.09 21.65 21.99 317,724 -0.05(-0.21%)
Mar 09, 2016 21.98 22.31 21.83 22.03 151,864 +0.26(+1.19%)
Mar 08, 2016 22.40 22.40 21.75 21.77 351,263 -0.80(-3.54%)
Mar 07, 2016 22.04 22.61 22.04 22.57 390,865 +0.40(+1.79%)
Mar 04, 2016 22.00 22.09 21.85 22.18 235,726 +0.28(+1.29%)
Mar 03, 2016 21.60 21.91 21.49 21.89 203,998 +0.36(+1.66%)
Mar 02, 2016 20.99 21.54 20.91 21.54 191,753 +0.43(+2.02%)
Mar 01, 2016 20.88 21.17 20.64 21.11 587,713 +0.50(+2.44%)
Feb 29, 2016 20.81 20.93 20.54 20.61 215,035 -0.11(-0.51%)
Feb 26, 2016 20.89 21.01 20.64 20.71 162,295 +0.14(+0.67%)
Feb 25, 2016 20.52 20.59 20.18 20.58 290,497 +0.17(+0.82%)
Feb 24, 2016 19.95 20.47 19.85 20.41 192,790 +0.02(+0.11%)
Feb 23, 2016 20.84 20.85 20.32 20.39 192,547 -0.66(-3.15%)
Feb 22, 2016 20.85 21.11 20.78 21.05 244,328 +0.48(+2.33%)
Feb 19, 2016 20.49 20.57 20.26 20.57 196,627 -0.13(-0.63%)
Feb 18, 2016 21.01 21.03 20.58 20.70 437,513 -0.11(-0.51%)
Feb 17, 2016 20.40 20.91 20.37 20.81 545,696 +0.59(+2.90%)
Feb 16, 2016 20.33 20.33 19.98 20.22 396,304 +0.24(+1.22%)
Feb 12, 2016 19.65 19.98 19.98 19.98 473,897 +0.60(+3.11%)
Feb 11, 2016 19.13 19.47 18.92 19.37 820,762 -0.08(-0.39%)
Feb 10, 2016 19.55 19.89 19.36 19.45 379,520 -0.10(-0.51%)
Feb 09, 2016 19.82 19.92 19.32 19.55 4,001,909 -0.60(-2.99%)
Feb 08, 2016 19.89 20.23 19.65 20.15 290,032 -0.08(-0.41%)
Feb 05, 2016 20.45 20.46 20.11 20.23 262,849 -0.36(-1.74%)
Feb 04, 2016 20.52 20.90 20.46 20.59 1,619,362 +0.25(+1.24%)
Feb 03, 2016 19.88 20.35 19.31 20.34 237,067 +0.76(+3.89%)
Feb 02, 2016 19.73 19.74 19.50 19.58 560,120 -0.82(-4.03%)
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.