Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.59 31.78 31.49 31.69 153,626 +0.21(+0.68%)
Feb 27, 2014 31.39 31.48 31.29 31.47 90,185 -0.01(-0.02%)
Feb 26, 2014 31.56 31.62 31.39 31.48 1,019,990 -0.09(-0.28%)
Feb 25, 2014 31.66 31.68 31.44 31.57 221,077 -0.08(-0.24%)
Feb 24, 2014 31.52 31.86 31.27 31.65 134,383 +0.38(+1.22%)
Feb 21, 2014 31.36 31.45 31.24 31.27 124,394 -0.12(-0.38%)
Feb 20, 2014 31.08 31.43 31.08 31.38 88,206 +0.24(+0.78%)
Feb 19, 2014 31.30 31.41 31.07 31.14 107,518 +0.01(+0.05%)
Feb 18, 2014 31.11 31.18 31.00 31.13 97,603 +0.10(+0.31%)
Feb 14, 2014 30.70 31.03 31.03 31.03 47,148 +0.35(+1.13%)
Feb 13, 2014 30.37 30.74 30.34 30.68 89,965 +0.16(+0.53%)
Feb 12, 2014 30.51 30.67 30.48 30.52 164,661 +0.08(+0.27%)
Feb 11, 2014 30.02 30.59 30.02 30.44 82,235 +0.45(+1.50%)
Feb 10, 2014 30.19 30.19 29.95 29.99 60,567 -0.18(-0.59%)
Feb 07, 2014 29.97 30.19 29.89 30.17 110,668 +0.27(+0.89%)
Feb 06, 2014 29.52 29.95 29.52 29.90 182,618 +0.55(+1.89%)
Feb 05, 2014 29.51 29.59 29.30 29.35 175,189 -0.18(-0.60%)
Feb 04, 2014 29.41 29.61 29.35 29.52 63,524 +0.21(+0.73%)
Feb 03, 2014 29.88 29.97 29.23 29.31 1,399,954 -0.61(-2.05%)
Jan 31, 2014 29.92 30.11 29.71 29.92 98,641 -0.36(-1.19%)
Jan 30, 2014 30.33 30.42 30.18 30.28 103,585 +0.10(+0.32%)
Jan 29, 2014 30.14 30.39 30.09 30.19 110,790 -0.27(-0.90%)
Jan 28, 2014 30.34 30.51 30.32 30.46 71,915 +0.13(+0.41%)
Jan 27, 2014 30.40 30.53 30.11 30.34 87,367 -0.24(-0.77%)
Jan 24, 2014 31.06 31.06 30.53 30.57 99,874 -0.66(-2.13%)
Jan 23, 2014 31.48 31.48 31.05 31.24 68,394 -0.27(-0.84%)
Jan 22, 2014 31.38 31.54 31.33 31.50 101,795 +0.13(+0.40%)
Jan 21, 2014 31.35 31.50 31.18 31.38 369,318 +0.13(+0.43%)
Jan 17, 2014 31.37 31.24 31.24 31.24 101,477 -0.01(-0.05%)
Jan 16, 2014 31.30 31.30 31.09 31.26 64,862 +0.06(+0.19%)
Jan 15, 2014 31.27 31.34 31.16 31.20 61,265 -0.07(-0.21%)
Jan 14, 2014 31.13 31.28 31.04 31.27 84,422 +0.22(+0.71%)
Jan 13, 2014 31.49 31.49 30.96 31.04 782,031 -0.41(-1.30%)
Jan 10, 2014 31.37 31.51 31.31 31.45 282,934 +0.12(+0.39%)
Jan 09, 2014 31.42 31.42 31.15 31.33 77,499 -0.08(-0.26%)
Jan 08, 2014 31.57 31.57 31.29 31.41 53,704 -0.17(-0.54%)
Jan 07, 2014 31.44 31.59 31.35 31.58 139,864 +0.24(+0.78%)
Jan 06, 2014 31.38 31.46 31.24 31.34 156,154 -0.12(-0.38%)
Jan 03, 2014 31.61 31.63 31.37 31.46 215,779 -0.05(-0.16%)
Jan 02, 2014 31.69 31.73 31.36 31.51 498,589 -0.39(-1.23%)
Dec 31, 2013 31.74 31.90 31.90 31.90 68,554 +0.24(+0.77%)
Dec 30, 2013 31.73 31.89 31.62 31.66 76,424 -0.11(-0.35%)
Dec 27, 2013 31.83 31.96 31.68 31.77 287,251 +0.08(+0.26%)
Dec 26, 2013 31.47 31.71 31.47 31.69 67,207 +0.22(+0.70%)
Dec 24, 2013 31.32 31.52 31.24 31.47 64,198 +0.20(+0.64%)
Dec 23, 2013 31.43 31.61 31.22 31.27 140,058 +0.15(+0.50%)
Dec 20, 2013 31.07 31.22 31.05 31.11 86,637 +0.05(+0.17%)
Dec 19, 2013 30.93 31.09 30.83 31.06 110,003 +0.10(+0.31%)
Dec 18, 2013 30.62 30.99 30.49 30.96 117,412 +0.37(+1.21%)
Dec 17, 2013 30.70 30.75 30.48 30.59 113,051 -0.15(-0.50%)
Dec 16, 2013 30.70 30.86 30.59 30.75 81,206 +0.23(+0.74%)
Dec 13, 2013 30.53 30.54 30.35 30.52 52,031 -0.01(-0.02%)
Dec 12, 2013 30.59 30.66 30.36 30.53 107,081 +0.00(+0.00%)
Dec 11, 2013 30.97 31.00 30.49 30.53 92,779 -0.42(-1.34%)
Dec 10, 2013 30.96 31.07 30.91 30.94 109,152 -0.05(-0.16%)
Dec 09, 2013 31.06 31.07 30.90 30.99 56,678 +0.03(+0.09%)
Dec 06, 2013 31.00 31.02 30.87 30.97 175,931 +0.26(+0.83%)
Dec 05, 2013 30.73 30.84 30.67 30.71 66,997 -0.17(-0.57%)
Dec 04, 2013 30.80 30.95 30.62 30.89 93,652 -0.10(-0.33%)
Dec 03, 2013 30.81 31.08 30.81 30.99 235,005 +0.05(+0.16%)
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.