Global Energy Ishares ETF (NY: IXC )

41.16 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.73 26.85 26.68 26.73 276,406 -0.10(-0.36%)
Feb 27, 2017 26.66 26.88 26.66 26.83 407,354 +0.16(+0.61%)
Feb 24, 2017 26.78 26.83 26.59 26.67 110,928 -0.31(-1.17%)
Feb 23, 2017 27.17 27.17 26.89 26.98 184,601 +0.12(+0.45%)
Feb 22, 2017 27.06 27.06 26.85 26.86 148,187 -0.36(-1.33%)
Feb 21, 2017 27.18 27.32 27.17 27.23 461,873 +0.23(+0.84%)
Feb 17, 2017 27.00 27.00 27.00 0 -0.21(-0.77%)
Feb 16, 2017 27.51 27.53 27.18 27.21 187,870 -0.24(-0.88%)
Feb 15, 2017 27.45 27.52 27.36 27.45 333,339 -0.08(-0.29%)
Feb 14, 2017 27.53 27.53 27.26 27.53 208,933 +0.04(+0.15%)
Feb 13, 2017 27.43 27.50 27.36 27.49 238,772 +0.10(+0.38%)
Feb 10, 2017 27.34 27.50 27.34 27.39 138,574 +0.23(+0.83%)
Feb 09, 2017 26.93 27.24 27.06 27.16 557,669 +0.23(+0.87%)
Feb 08, 2017 26.79 26.93 26.51 26.93 301,369 +0.03(+0.12%)
Feb 07, 2017 27.17 27.17 26.81 26.89 141,140 -0.39(-1.42%)
Feb 06, 2017 27.54 27.54 27.24 27.28 1,565,380 -0.28(-1.03%)
Feb 03, 2017 27.45 27.64 27.36 27.56 127,523 +0.22(+0.81%)
Feb 02, 2017 27.28 27.38 27.14 27.34 251,384 +0.12(+0.43%)
Feb 01, 2017 27.53 27.53 27.06 27.23 177,834 -0.14(-0.50%)
Jan 31, 2017 27.38 27.45 27.19 27.36 293,881 +0.04(+0.15%)
Jan 30, 2017 27.66 27.66 27.27 27.32 147,402 -0.50(-1.80%)
Jan 27, 2017 27.94 27.94 27.75 27.82 66,955 -0.26(-0.92%)
Jan 26, 2017 28.19 28.23 28.02 28.08 104,309 -0.08(-0.29%)
Jan 25, 2017 28.05 28.27 28.05 28.16 418,721 +0.13(+0.46%)
Jan 24, 2017 27.79 28.12 27.79 28.03 151,909 +0.27(+0.96%)
Jan 23, 2017 27.90 27.90 27.62 27.77 181,964 -0.19(-0.69%)
Jan 20, 2017 27.98 28.12 27.89 27.96 266,260 +0.14(+0.49%)
Jan 19, 2017 27.98 27.98 27.71 27.82 88,451 -0.21(-0.75%)
Jan 18, 2017 28.10 28.15 27.96 28.03 99,352 -0.15(-0.54%)
Jan 17, 2017 28.06 28.27 28.06 28.19 139,628 +0.09(+0.32%)
Jan 13, 2017 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 12, 2017 28.34 28.34 28.03 28.10 185,477 -0.05(-0.17%)
Jan 11, 2017 27.84 28.16 27.84 28.15 167,900 +0.35(+1.25%)
Jan 10, 2017 27.98 28.08 27.80 27.80 217,790 -0.23(-0.81%)
Jan 09, 2017 28.15 28.17 27.99 28.02 2,541,667 -0.38(-1.34%)
Jan 06, 2017 28.44 28.47 28.29 28.40 83,873 -0.08(-0.28%)
Jan 05, 2017 28.47 28.61 28.39 28.48 342,820 +0.04(+0.14%)
Jan 04, 2017 28.48 28.51 28.33 28.44 317,537 +0.01(+0.03%)
Jan 03, 2017 28.30 28.57 28.16 28.44 323,442 +0.34(+1.21%)
Dec 30, 2016 28.10 28.10 28.10 0 -0.01(-0.03%)
Dec 29, 2016 28.13 28.19 28.06 28.11 143,485 +0.04(+0.14%)
Dec 28, 2016 28.34 28.38 28.05 28.06 210,312 -0.24(-0.86%)
Dec 27, 2016 28.48 28.48 28.26 28.31 81,317 +0.06(+0.23%)
Dec 23, 2016 28.24 28.24 28.24 0 +0.02(+0.06%)
Dec 22, 2016 28.15 28.29 28.11 28.23 196,459 +0.03(+0.12%)
Dec 21, 2016 28.24 28.28 28.13 28.19 124,587 +0.06(+0.23%)
Dec 20, 2016 28.27 28.30 28.09 28.13 420,441 +0.01(+0.03%)
Dec 19, 2016 28.32 28.32 28.11 28.12 104,994 -0.15(-0.54%)
Dec 16, 2016 28.23 28.33 28.15 28.27 113,677 +0.23(+0.82%)
Dec 15, 2016 27.90 28.16 27.75 28.04 869,467 -0.01(-0.03%)
Dec 14, 2016 28.59 28.61 28.00 28.05 195,870 -0.61(-2.11%)
Dec 13, 2016 28.55 28.80 28.30 28.66 630,396 +0.40(+1.41%)
Dec 12, 2016 28.59 28.68 28.19 28.26 426,709 +0.23(+0.82%)
Dec 09, 2016 27.98 28.06 27.87 28.03 750,336 +0.08(+0.29%)
Dec 08, 2016 27.90 27.98 27.68 27.95 297,354 +0.06(+0.23%)
Dec 07, 2016 27.60 27.89 27.60 27.88 1,197,424 +0.25(+0.92%)
Dec 06, 2016 27.48 27.69 27.37 27.63 183,782 +0.00(+0.00%)
Dec 05, 2016 27.64 27.78 27.52 27.63 179,636 +0.17(+0.61%)
Dec 02, 2016 27.31 27.53 27.27 27.46 784,054 +0.09(+0.32%)
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.