Global Energy Ishares ETF (NY: IXC )

27.49 USD -0.20 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.54 31.78 31.20 31.32 271,752 -0.33(-1.04%)
May 27, 2016 31.59 31.65 31.65 31.65 61,500 -0.03(-0.09%)
May 26, 2016 31.95 32.02 31.58 31.68 90,501 -0.10(-0.31%)
May 25, 2016 31.39 31.82 31.39 31.78 110,674 +0.57(+1.83%)
May 24, 2016 31.14 31.38 31.05 31.21 86,041 +0.21(+0.68%)
May 23, 2016 30.88 31.17 30.86 31.00 133,522 -0.17(-0.55%)
May 20, 2016 31.18 31.30 31.01 31.17 128,281 +0.16(+0.52%)
May 19, 2016 30.87 31.08 30.44 31.01 285,611 -0.11(-0.35%)
May 18, 2016 31.36 31.56 30.99 31.12 153,153 -0.30(-0.95%)
May 17, 2016 31.37 31.68 31.28 31.42 63,020 +0.05(+0.16%)
May 16, 2016 31.12 31.46 31.12 31.37 182,235 +0.59(+1.92%)
May 13, 2016 31.03 31.23 30.71 30.78 88,903 -0.48(-1.54%)
May 12, 2016 31.54 31.70 31.03 31.26 157,637 +0.15(+0.48%)
May 11, 2016 31.01 31.37 30.77 31.11 66,089 +0.03(+0.10%)
May 10, 2016 30.55 31.09 30.55 31.08 130,573 +0.57(+1.85%)
May 09, 2016 30.88 30.88 30.18 30.51 210,984 -0.48(-1.53%)
May 06, 2016 30.71 31.22 30.70 30.99 84,896 +0.01(+0.03%)
May 05, 2016 31.17 31.44 30.79 30.98 142,025 +0.13(+0.42%)
May 04, 2016 31.16 31.37 30.68 30.85 206,200 -0.47(-1.50%)
May 03, 2016 31.71 31.71 31.19 31.32 251,044 -0.83(-2.58%)
May 02, 2016 32.21 32.26 31.85 32.15 1,619,146 -0.06(-0.19%)
Apr 29, 2016 32.31 32.61 31.90 32.21 192,399 -0.03(-0.09%)
Apr 28, 2016 32.42 32.76 32.15 32.24 114,621 -0.35(-1.07%)
Apr 27, 2016 32.21 32.66 32.18 32.59 165,078 +0.57(+1.78%)
Apr 26, 2016 31.83 32.06 31.73 32.02 118,727 +0.44(+1.39%)
Apr 25, 2016 31.74 31.82 31.35 31.58 258,023 -0.39(-1.22%)
Apr 22, 2016 31.65 32.01 31.65 31.97 144,458 +0.31(+0.98%)
Apr 21, 2016 31.78 31.95 31.56 31.66 506,821 -0.06(-0.19%)
Apr 20, 2016 31.38 31.96 31.26 31.72 202,515 +0.19(+0.60%)
Apr 19, 2016 31.00 31.53 30.92 31.53 139,538 +0.66(+2.14%)
Apr 18, 2016 29.89 30.93 29.72 30.87 91,363 +0.34(+1.11%)
Apr 15, 2016 30.73 30.73 30.43 30.53 264,645 -0.33(-1.07%)
Apr 14, 2016 30.77 30.87 30.63 30.86 458,506 +0.11(+0.36%)
Apr 13, 2016 30.72 30.81 30.50 30.75 166,688 +0.28(+0.92%)
Apr 12, 2016 29.73 30.61 29.73 30.47 141,827 +0.84(+2.83%)
Apr 11, 2016 29.80 29.96 29.62 29.63 73,101 +0.02(+0.07%)
Apr 08, 2016 29.41 29.71 29.36 29.61 82,443 +0.77(+2.67%)
Apr 07, 2016 28.91 29.05 28.62 28.84 96,005 -0.24(-0.84%)
Apr 06, 2016 28.67 29.10 28.52 29.08 121,623 +0.62(+2.20%)
Apr 05, 2016 28.55 28.66 28.35 28.46 163,984 -0.42(-1.45%)
Apr 04, 2016 29.00 29.23 28.81 28.88 137,976 -0.20(-0.69%)
Apr 01, 2016 28.89 29.16 28.79 29.08 251,759 -0.43(-1.46%)
Mar 31, 2016 29.64 29.81 29.51 29.51 103,395 -0.15(-0.51%)
Mar 30, 2016 29.80 29.96 29.53 29.66 671,070 +0.22(+0.75%)
Mar 29, 2016 28.98 29.46 28.81 29.44 161,867 +0.12(+0.41%)
Mar 28, 2016 29.36 29.46 29.09 29.32 144,394 -0.01(-0.03%)
Mar 24, 2016 28.80 29.33 29.33 29.33 170,700 +0.11(+0.37%)
Mar 23, 2016 29.71 29.74 29.19 29.22 241,548 -0.68(-2.27%)
Mar 22, 2016 29.73 30.08 29.73 29.90 163,947 -0.11(-0.37%)
Mar 21, 2016 30.00 30.22 29.75 30.01 191,496 -0.18(-0.60%)
Mar 18, 2016 30.44 30.44 30.01 30.19 113,137 -0.09(-0.30%)
Mar 17, 2016 29.89 30.43 29.79 30.28 304,219 +0.59(+1.99%)
Mar 16, 2016 29.17 29.74 29.08 29.69 672,759 +0.59(+2.03%)
Mar 15, 2016 28.89 29.10 28.65 29.10 1,055,602 -0.20(-0.68%)
Mar 14, 2016 29.25 29.38 28.99 29.30 1,592,766 -0.20(-0.68%)
Mar 11, 2016 29.27 29.60 29.23 29.50 199,588 +0.63(+2.18%)
Mar 10, 2016 28.93 29.00 28.43 28.87 241,965 -0.06(-0.21%)
Mar 09, 2016 28.86 29.29 28.67 28.93 115,653 +0.34(+1.19%)
Mar 08, 2016 29.41 29.41 28.56 28.59 267,507 -1.05(-3.54%)
Mar 07, 2016 28.94 29.69 28.94 29.64 297,666 +0.52(+1.79%)
Mar 04, 2016 28.89 29.00 28.69 29.12 179,519 +0.37(+1.29%)
Mar 03, 2016 28.36 28.77 28.22 28.75 155,356 +0.47(+1.66%)
Mar 02, 2016 27.56 28.29 27.45 28.28 146,031 +0.56(+2.02%)
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.