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 (%)
Jun 30, 2014 36.14 36.25 36.00 36.25 161,877 +0.05(+0.14%)
Jun 27, 2014 36.16 36.27 36.05 36.20 60,966 +0.01(+0.04%)
Jun 26, 2014 36.14 36.21 35.86 36.18 77,021 +0.05(+0.14%)
Jun 25, 2014 35.96 36.14 35.81 36.13 335,707 +0.07(+0.21%)
Jun 24, 2014 36.67 36.67 35.99 36.05 262,396 -0.61(-1.66%)
Jun 23, 2014 36.62 36.69 36.55 36.66 404,366 +0.13(+0.36%)
Jun 20, 2014 36.34 36.54 36.34 36.53 112,635 +0.25(+0.69%)
Jun 19, 2014 36.13 36.28 36.09 36.28 285,592 +0.20(+0.55%)
Jun 18, 2014 35.85 36.10 35.73 36.08 316,420 +0.33(+0.93%)
Jun 17, 2014 35.69 35.76 35.56 35.75 180,844 -0.12(-0.33%)
Jun 16, 2014 35.73 35.89 35.69 35.86 146,032 +0.15(+0.41%)
Jun 13, 2014 35.47 35.72 35.38 35.72 441,988 +0.47(+1.34%)
Jun 12, 2014 35.25 35.40 35.19 35.24 380,541 +0.23(+0.65%)
Jun 11, 2014 34.85 35.07 34.85 35.02 103,325 +0.04(+0.11%)
Jun 10, 2014 34.95 35.01 34.88 34.98 277,470 -0.01(-0.02%)
Jun 06, 2014 34.70 34.99 34.70 34.99 127,957 +0.33(+0.96%)
Jun 05, 2014 34.51 34.69 34.44 34.65 1,257,401 +0.23(+0.66%)
Jun 04, 2014 34.52 34.52 34.40 34.42 119,294 -0.16(-0.45%)
Jun 03, 2014 34.36 34.64 34.36 34.58 375,192 +0.10(+0.30%)
Jun 02, 2014 34.61 34.61 34.37 34.48 751,521 +0.01(+0.02%)
May 30, 2014 34.43 34.53 34.36 34.47 118,394 -0.05(-0.15%)
May 29, 2014 34.51 34.60 34.43 34.52 1,471,715 +0.09(+0.26%)
May 28, 2014 34.50 34.52 34.33 34.43 169,984 -0.02(-0.06%)
May 27, 2014 34.56 34.56 34.34 34.45 135,643 +0.01(+0.04%)
May 23, 2014 34.54 34.44 34.44 34.44 64,625 -0.13(-0.36%)
May 22, 2014 34.55 34.62 34.45 34.57 130,985 +0.01(+0.04%)
May 21, 2014 34.34 34.60 34.22 34.55 85,980 +0.37(+1.08%)
May 20, 2014 34.29 34.34 34.14 34.18 111,174 -0.24(-0.69%)
May 19, 2014 34.33 34.42 34.26 34.42 311,667 +0.18(+0.52%)
May 16, 2014 34.38 34.40 34.14 34.24 202,293 +0.01(+0.02%)
May 15, 2014 34.57 34.57 34.06 34.23 82,262 -0.29(-0.83%)
May 14, 2014 34.41 34.65 34.41 34.52 109,665 -0.02(-0.06%)
May 13, 2014 34.58 34.66 34.44 34.54 295,905 +0.04(+0.11%)
May 12, 2014 34.49 34.54 34.40 34.51 165,154 +0.18(+0.54%)
May 09, 2014 34.31 34.45 34.20 34.32 2,451,262 -0.11(-0.32%)
May 08, 2014 34.86 34.92 34.38 34.43 946,874 -0.35(-1.00%)
May 07, 2014 34.75 34.84 34.49 34.78 87,199 +0.33(+0.96%)
May 06, 2014 34.51 34.59 34.43 34.45 72,735 +0.07(+0.21%)
May 05, 2014 34.21 34.44 34.13 34.37 134,768 +0.07(+0.22%)
May 02, 2014 34.17 34.43 34.14 34.30 246,578 +0.05(+0.15%)
May 01, 2014 34.31 34.38 34.16 34.25 1,804,830 +0.01(+0.02%)
Apr 30, 2014 34.24 34.30 34.01 34.24 250,075 +0.13(+0.37%)
Apr 29, 2014 33.97 34.34 33.95 34.11 378,004 +0.30(+0.87%)
Apr 28, 2014 33.81 33.88 33.61 33.82 92,911 +0.16(+0.46%)
Apr 25, 2014 33.75 33.84 33.59 33.66 85,212 -0.13(-0.39%)
Apr 24, 2014 33.82 33.95 33.71 33.80 271,733 +0.05(+0.15%)
Apr 23, 2014 33.74 33.86 33.71 33.75 82,917 +0.07(+0.22%)
Apr 22, 2014 33.78 33.80 33.49 33.67 111,429 -0.06(-0.18%)
Apr 21, 2014 33.53 33.75 33.53 33.73 81,322 +0.16(+0.48%)
Apr 17, 2014 33.26 33.57 33.57 33.57 138,870 +0.25(+0.75%)
Apr 16, 2014 33.18 33.36 33.11 33.32 295,746 +0.32(+0.96%)
Apr 15, 2014 32.83 33.04 32.63 33.00 118,342 +0.24(+0.72%)
Apr 14, 2014 32.58 32.87 32.54 32.76 122,876 +0.38(+1.16%)
Apr 11, 2014 32.40 32.55 32.38 32.39 126,553 -0.08(-0.25%)
Apr 10, 2014 32.84 32.94 32.47 32.47 63,670 -0.43(-1.30%)
Apr 09, 2014 32.85 32.96 32.62 32.90 66,573 +0.24(+0.75%)
Apr 08, 2014 32.48 32.73 32.31 32.65 102,840 +0.30(+0.94%)
Apr 07, 2014 32.59 32.67 32.35 32.35 263,162 -0.32(-0.97%)
Apr 04, 2014 32.81 32.96 32.56 32.67 131,647 +0.00(+0.00%)
Apr 03, 2014 32.64 32.76 32.53 32.67 191,157 +0.10(+0.29%)
Apr 02, 2014 32.44 32.65 32.42 32.57 76,088 +0.10(+0.32%)
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.