Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.05 27.06 26.91 26.97 4,527,365 -0.24(-0.87%)
Nov 27, 2019 27.21 27.27 27.07 27.20 145,966 +0.01(+0.03%)
Nov 26, 2019 27.42 27.42 27.15 27.20 123,366 -0.26(-0.96%)
Nov 25, 2019 27.41 27.49 27.35 27.46 208,310 +0.08(+0.29%)
Nov 22, 2019 27.55 27.62 27.37 27.38 348,819 -0.11(-0.42%)
Nov 21, 2019 27.27 27.51 27.21 27.49 254,709 +0.30(+1.10%)
Nov 20, 2019 27.01 27.34 26.90 27.20 939,771 +0.14(+0.52%)
Nov 19, 2019 27.38 27.38 27.05 27.05 240,146 -0.31(-1.12%)
Nov 18, 2019 27.54 27.54 27.34 27.36 391,515 -0.30(-1.08%)
Nov 15, 2019 27.49 27.70 27.49 27.66 200,349 +0.26(+0.96%)
Nov 14, 2019 27.51 27.58 27.32 27.40 531,171 -0.10(-0.37%)
Nov 13, 2019 27.47 27.58 27.41 27.50 137,201 -0.10(-0.35%)
Nov 12, 2019 27.74 27.88 27.51 27.60 119,953 -0.13(-0.46%)
Nov 11, 2019 27.56 27.77 27.49 27.72 120,823 -0.05(-0.19%)
Nov 08, 2019 27.71 27.80 27.57 27.78 193,636 -0.09(-0.32%)
Nov 07, 2019 27.77 27.88 27.73 27.86 207,959 +0.32(+1.15%)
Nov 06, 2019 27.85 27.97 27.48 27.55 202,782 -0.40(-1.45%)
Nov 05, 2019 27.93 28.05 27.83 27.95 686,628 +0.14(+0.51%)
Nov 04, 2019 27.49 27.87 27.49 27.81 162,552 +0.59(+2.16%)
Nov 01, 2019 26.83 27.22 26.83 27.22 136,410 +0.64(+2.41%)
Oct 31, 2019 26.68 26.68 26.40 26.58 503,227 -0.25(-0.95%)
Oct 30, 2019 27.15 27.15 26.72 26.83 94,696 -0.30(-1.10%)
Oct 29, 2019 26.96 27.28 26.89 27.13 95,332 -0.01(-0.03%)
Oct 28, 2019 27.30 27.40 27.14 27.14 334,231 -0.06(-0.23%)
Oct 25, 2019 27.03 27.25 27.01 27.20 81,118 +0.16(+0.58%)
Oct 24, 2019 27.30 27.36 26.94 27.05 402,784 -0.08(-0.29%)
Oct 23, 2019 26.85 27.12 26.83 27.12 105,571 +0.28(+1.05%)
Oct 22, 2019 26.68 27.09 26.64 26.84 211,077 +0.25(+0.93%)
Oct 21, 2019 26.32 26.60 26.32 26.60 85,302 +0.35(+1.34%)
Oct 18, 2019 26.32 26.41 26.25 26.25 202,738 -0.06(-0.23%)
Oct 17, 2019 26.38 26.44 26.25 26.31 309,287 +0.07(+0.27%)
Oct 16, 2019 26.39 26.48 26.21 26.24 103,534 -0.20(-0.76%)
Oct 15, 2019 26.35 26.63 26.32 26.44 121,029 +0.11(+0.43%)
Oct 14, 2019 26.21 26.40 26.17 26.32 125,329 -0.08(-0.30%)
Oct 11, 2019 26.33 26.56 26.33 26.40 563,048 +0.37(+1.42%)
Oct 10, 2019 25.84 26.08 25.84 26.04 550,934 +0.26(+1.02%)
Oct 09, 2019 25.75 25.86 25.70 25.77 97,008 +0.24(+0.93%)
Oct 08, 2019 25.74 25.85 25.53 25.53 643,042 -0.39(-1.49%)
Oct 07, 2019 26.10 26.21 25.92 25.92 168,783 -0.15(-0.57%)
Oct 04, 2019 25.98 26.09 25.82 26.07 425,272 +0.12(+0.47%)
Oct 03, 2019 25.61 25.95 25.43 25.95 311,290 +0.23(+0.89%)
Oct 02, 2019 26.11 26.14 25.67 25.72 246,395 -0.69(-2.63%)
Oct 01, 2019 26.97 27.00 26.40 26.41 382,793 -0.45(-1.67%)
Sep 30, 2019 26.96 27.03 26.86 26.86 125,045 -0.18(-0.68%)
Sep 27, 2019 26.89 27.19 26.85 27.05 168,834 +0.09(+0.33%)
Sep 26, 2019 27.09 27.09 26.86 26.96 273,896 -0.16(-0.58%)
Sep 25, 2019 26.96 27.12 26.90 27.12 635,312 -0.01(-0.03%)
Sep 24, 2019 27.44 27.44 27.02 27.12 516,959 -0.40(-1.44%)
Sep 23, 2019 27.42 27.57 27.38 27.52 147,823 +0.01(+0.03%)
Sep 20, 2019 27.54 27.63 27.47 27.51 190,337 +0.04(+0.16%)
Sep 19, 2019 27.67 27.72 27.43 27.47 134,710 -0.03(-0.10%)
Sep 18, 2019 27.48 27.58 27.37 27.49 144,500 -0.11(-0.38%)
Sep 17, 2019 27.90 27.90 27.45 27.60 592,462 -0.26(-0.95%)
Sep 16, 2019 27.94 27.99 27.67 27.86 228,605 +0.88(+3.26%)
Sep 13, 2019 26.94 27.07 26.90 26.98 616,292 +0.13(+0.49%)
Sep 12, 2019 26.69 26.91 26.55 26.85 464,763 -0.11(-0.39%)
Sep 11, 2019 27.12 27.23 26.85 26.96 194,744 -0.05(-0.20%)
Sep 10, 2019 26.81 27.27 26.81 27.01 318,847 +0.37(+1.39%)
Sep 09, 2019 26.41 26.69 26.41 26.64 109,363 +0.41(+1.58%)
Sep 06, 2019 26.12 26.26 26.00 26.23 160,188 +0.05(+0.20%)
Sep 05, 2019 26.14 26.40 26.13 26.18 316,247 +0.29(+1.12%)
Sep 04, 2019 25.81 25.97 25.81 25.89 236,519 +0.35(+1.38%)
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.