Global Energy Ishares ETF (NY: IXC )

40.45 +0.14 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.71 22.92 22.42 22.64 273,755 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,089 -0.25(-1.07%)
Apr 27, 2016 22.64 22.95 22.62 22.90 234,882 +0.40(+1.78%)
Apr 26, 2016 22.37 22.53 22.30 22.50 168,931 +0.31(+1.39%)
Apr 25, 2016 22.31 22.36 22.03 22.19 367,129 -0.27(-1.22%)
Apr 22, 2016 22.24 22.50 22.24 22.47 205,542 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.18 22.25 721,132 -0.04(-0.19%)
Apr 20, 2016 22.05 22.46 21.97 22.29 288,149 +0.13(+0.60%)
Apr 19, 2016 21.79 22.16 21.73 22.16 198,542 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,996 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,551 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,387 +0.08(+0.36%)
Apr 13, 2016 21.59 21.65 21.44 21.61 237,172 +0.20(+0.92%)
Apr 12, 2016 20.89 21.51 20.89 21.41 201,799 +0.59(+2.84%)
Apr 11, 2016 20.94 21.06 20.82 20.82 104,012 +0.01(+0.07%)
Apr 08, 2016 20.67 20.88 20.63 20.81 117,304 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,601 -0.17(-0.84%)
Apr 06, 2016 20.15 20.45 20.04 20.44 173,051 +0.44(+2.20%)
Apr 05, 2016 20.07 20.14 19.92 20.00 233,325 -0.30(-1.45%)
Apr 04, 2016 20.38 20.54 20.25 20.30 196,319 -0.14(-0.69%)
Apr 01, 2016 20.30 20.49 20.23 20.44 358,216 -0.30(-1.46%)
Mar 31, 2016 20.83 20.95 20.74 20.74 147,116 -0.11(-0.51%)
Mar 30, 2016 20.94 21.06 20.75 20.85 954,835 +0.15(+0.75%)
Mar 29, 2016 20.37 20.70 20.25 20.69 230,313 +0.08(+0.41%)
Mar 28, 2016 20.63 20.70 20.44 20.61 205,451 -0.01(-0.03%)
Mar 24, 2016 20.24 20.61 20.61 20.61 242,881 +0.08(+0.37%)
Mar 23, 2016 20.88 20.90 20.52 20.54 343,687 -0.48(-2.27%)
Mar 22, 2016 20.89 21.14 20.89 21.01 233,272 -0.08(-0.37%)
Mar 21, 2016 21.08 21.24 20.91 21.09 272,471 -0.13(-0.60%)
Mar 18, 2016 21.39 21.39 21.09 21.22 160,977 -0.06(-0.30%)
Mar 17, 2016 21.01 21.39 20.94 21.28 432,859 +0.41(+1.99%)
Mar 16, 2016 20.50 20.90 20.44 20.87 957,238 +0.41(+2.03%)
Mar 15, 2016 20.30 20.45 20.14 20.45 1,501,968 -0.14(-0.68%)
Mar 14, 2016 20.56 20.65 20.37 20.59 2,266,275 -0.14(-0.68%)
Mar 11, 2016 20.57 20.80 20.54 20.73 283,984 +0.44(+2.18%)
Mar 10, 2016 20.33 20.38 19.98 20.29 344,281 -0.04(-0.21%)
Mar 09, 2016 20.28 20.59 20.15 20.33 164,557 +0.24(+1.19%)
Mar 08, 2016 20.67 20.67 20.07 20.09 380,623 -0.74(-3.54%)
Mar 07, 2016 20.34 20.87 20.34 20.83 423,535 +0.37(+1.79%)
Mar 04, 2016 20.30 20.38 20.16 20.47 255,429 +0.26(+1.29%)
Mar 03, 2016 19.93 20.22 19.83 20.21 221,049 +0.33(+1.66%)
Mar 02, 2016 19.37 19.88 19.30 19.88 207,780 +0.39(+2.02%)
Mar 01, 2016 19.27 19.54 19.05 19.48 636,837 +0.46(+2.44%)
Feb 29, 2016 19.20 19.31 18.95 19.02 233,009 -0.10(-0.51%)
Feb 26, 2016 19.28 19.39 19.05 19.12 175,860 +0.13(+0.67%)
Feb 25, 2016 18.94 19.00 18.63 18.99 314,778 +0.15(+0.82%)
Feb 24, 2016 18.41 18.89 18.32 18.84 208,905 +0.02(+0.11%)
Feb 23, 2016 19.23 19.24 18.75 18.81 208,641 -0.61(-3.15%)
Feb 22, 2016 19.24 19.48 19.17 19.43 264,750 +0.44(+2.33%)
Feb 19, 2016 18.91 18.98 18.69 18.98 213,062 -0.12(-0.63%)
Feb 18, 2016 19.39 19.41 19.00 19.10 474,082 -0.10(-0.51%)
Feb 17, 2016 18.83 19.29 18.80 19.20 591,308 +0.54(+2.90%)
Feb 16, 2016 18.76 18.76 18.43 18.66 429,429 +0.22(+1.22%)
Feb 12, 2016 18.13 18.43 18.43 18.43 513,508 +0.56(+3.11%)
Feb 11, 2016 17.65 17.97 17.46 17.88 889,365 -0.07(-0.39%)
Feb 10, 2016 18.04 18.36 17.87 17.95 411,242 -0.09(-0.51%)
Feb 09, 2016 18.29 18.39 17.83 18.04 4,336,407 -0.56(-2.99%)
Feb 08, 2016 18.36 18.67 18.13 18.60 314,274 -0.08(-0.41%)
Feb 05, 2016 18.87 18.88 18.55 18.67 284,820 -0.33(-1.74%)
Feb 04, 2016 18.94 19.29 18.88 19.00 1,754,716 +0.23(+1.24%)
Feb 03, 2016 18.35 18.78 17.82 18.77 256,882 +0.70(+3.89%)
Feb 02, 2016 18.21 18.22 17.99 18.07 606,937 -0.76(-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.