Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.85 31.27 30.61 31.24 460,198 +0.46(+1.48%)
Oct 30, 2014 30.71 30.87 30.46 30.78 128,492 -0.04(-0.12%)
Oct 29, 2014 31.20 31.30 30.62 30.82 162,281 +0.01(+0.05%)
Oct 28, 2014 30.47 30.87 30.35 30.80 168,069 +0.59(+1.95%)
Oct 27, 2014 30.38 30.74 30.74 30.21 147,721 -0.53(-1.73%)
Oct 24, 2014 30.82 30.82 30.47 30.74 171,458 -0.04(-0.12%)
Oct 23, 2014 30.63 31.03 30.56 30.78 102,623 +0.52(+1.70%)
Oct 22, 2014 30.79 30.93 30.25 30.26 279,433 -0.55(-1.79%)
Oct 21, 2014 30.35 30.86 30.35 30.82 291,971 +0.78(+2.59%)
Oct 20, 2014 29.70 30.04 29.70 30.04 400,534 +0.06(+0.20%)
Oct 17, 2014 30.11 30.38 29.76 29.98 442,370 +0.46(+1.54%)
Oct 16, 2014 28.61 29.77 28.56 29.52 1,055,148 +0.18(+0.61%)
Oct 15, 2014 29.37 29.39 28.46 29.35 514,104 -0.02(-0.08%)
Oct 14, 2014 29.82 30.03 29.24 29.37 1,587,202 -0.37(-1.26%)
Oct 13, 2014 30.33 30.62 29.70 29.74 375,871 -0.45(-1.48%)
Oct 10, 2014 30.53 30.80 30.05 30.19 523,477 -0.58(-1.87%)
Oct 09, 2014 31.56 31.64 30.71 30.76 366,216 -1.06(-3.33%)
Oct 08, 2014 31.47 31.85 31.01 31.83 500,479 +0.32(+1.02%)
Oct 07, 2014 31.83 32.03 31.50 31.50 214,959 -0.46(-1.43%)
Oct 06, 2014 31.95 32.14 31.73 31.96 148,197 +0.19(+0.59%)
Oct 03, 2014 31.95 32.03 31.54 31.77 252,625 -0.13(-0.40%)
Oct 02, 2014 31.99 32.12 31.39 31.90 274,073 -0.27(-0.84%)
Oct 01, 2014 32.61 32.74 32.03 32.17 825,159 -0.58(-1.78%)
Sep 30, 2014 32.98 33.08 32.59 32.75 226,678 -0.25(-0.77%)
Sep 29, 2014 32.88 33.10 32.74 33.01 77,068 -0.16(-0.47%)
Sep 26, 2014 32.82 33.27 32.74 33.16 139,294 +0.31(+0.96%)
Sep 25, 2014 33.31 33.41 32.83 32.85 177,792 -0.58(-1.72%)
Sep 24, 2014 33.39 33.60 33.01 33.42 214,997 +0.10(+0.31%)
Sep 23, 2014 33.42 33.62 33.32 33.32 590,925 -0.22(-0.65%)
Sep 22, 2014 33.85 33.92 33.46 33.54 284,287 -0.40(-1.19%)
Sep 19, 2014 34.10 34.25 33.94 33.94 88,477 -0.09(-0.26%)
Sep 18, 2014 34.20 34.28 33.98 34.03 74,002 -0.05(-0.15%)
Sep 17, 2014 34.39 34.39 34.07 34.08 47,320 -0.22(-0.63%)
Sep 16, 2014 33.83 34.44 33.83 34.30 107,793 +0.46(+1.37%)
Sep 15, 2014 33.68 33.92 33.53 33.84 274,732 +0.05(+0.15%)
Sep 12, 2014 34.10 34.14 33.71 33.78 81,165 -0.47(-1.37%)
Sep 11, 2014 34.04 34.28 33.86 34.25 87,200 -0.04(-0.11%)
Sep 10, 2014 34.39 34.45 34.05 34.29 318,126 -0.05(-0.15%)
Sep 09, 2014 34.48 34.63 34.19 34.34 131,516 -0.21(-0.61%)
Sep 08, 2014 34.94 34.94 34.41 34.55 83,139 -0.57(-1.62%)
Sep 05, 2014 34.95 35.16 34.84 35.12 36,574 +0.19(+0.56%)
Sep 04, 2014 35.48 35.48 34.83 34.93 86,678 -0.51(-1.43%)
Sep 03, 2014 35.28 35.52 35.28 35.43 111,922 +0.19(+0.55%)
Sep 02, 2014 35.50 35.50 35.03 35.24 268,650 -0.34(-0.97%)
Aug 29, 2014 35.44 35.58 35.58 35.58 127,161 +0.24(+0.68%)
Aug 28, 2014 35.31 35.38 35.20 35.34 65,987 -0.04(-0.13%)
Aug 27, 2014 35.41 35.52 35.28 35.39 29,694 +0.02(+0.04%)
Aug 26, 2014 35.25 35.51 35.16 35.37 55,233 +0.20(+0.57%)
Aug 25, 2014 35.05 35.21 35.04 35.17 107,932 +0.31(+0.88%)
Aug 22, 2014 35.05 35.05 34.74 34.87 85,298 -0.23(-0.66%)
Aug 21, 2014 35.02 35.14 34.99 35.10 112,028 -0.01(-0.04%)
Aug 20, 2014 34.99 35.07 34.88 35.11 53,270 +0.02(+0.06%)
Aug 19, 2014 34.84 35.09 34.82 35.09 203,899 +0.28(+0.82%)
Aug 18, 2014 34.80 34.81 34.67 34.81 45,332 +0.18(+0.52%)
Aug 15, 2014 34.57 34.67 34.34 34.63 94,904 +0.24(+0.70%)
Aug 14, 2014 34.52 34.59 34.37 34.39 57,845 -0.13(-0.37%)
Aug 13, 2014 34.57 34.63 34.41 34.52 73,494 +0.06(+0.17%)
Aug 12, 2014 34.58 34.58 34.32 34.46 100,152 -0.22(-0.62%)
Aug 11, 2014 34.72 34.84 34.62 34.67 51,463 +0.11(+0.32%)
Aug 08, 2014 34.30 34.55 34.18 34.56 59,175 +0.41(+1.20%)
Aug 07, 2014 34.60 34.60 34.04 34.15 230,073 -0.31(-0.89%)
Aug 06, 2014 34.23 34.69 34.23 34.46 102,765 +0.04(+0.13%)
Aug 05, 2014 34.84 34.90 34.27 34.41 141,978 -0.61(-1.73%)
Aug 04, 2014 34.62 35.06 34.47 35.02 151,536 +0.50(+1.45%)
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.