Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.83 25.24 24.70 25.21 360,479 +0.15(+0.60%)
Jul 28, 2016 25.10 25.17 24.93 25.06 121,707 -0.12(-0.47%)
Jul 27, 2016 25.45 25.60 25.06 25.17 219,854 -0.23(-0.91%)
Jul 26, 2016 25.19 25.41 25.12 25.41 149,959 +0.15(+0.60%)
Jul 25, 2016 25.61 25.61 25.19 25.25 129,384 -0.57(-2.22%)
Jul 22, 2016 25.81 25.84 25.72 25.83 90,249 +0.04(+0.15%)
Jul 21, 2016 25.87 26.09 25.72 25.79 62,113 -0.17(-0.64%)
Jul 20, 2016 25.88 26.07 25.71 25.96 588,615 -0.05(-0.18%)
Jul 19, 2016 26.06 26.09 25.92 26.00 78,590 -0.14(-0.55%)
Jul 18, 2016 26.01 26.15 25.89 26.15 206,936 +0.00(+0.00%)
Jul 15, 2016 26.24 26.29 26.06 26.15 84,678 -0.07(-0.27%)
Jul 14, 2016 26.29 26.40 26.18 26.22 278,039 +0.13(+0.49%)
Jul 13, 2016 26.25 26.28 25.87 26.09 159,371 -0.15(-0.58%)
Jul 12, 2016 26.08 26.35 26.03 26.24 231,650 +0.58(+2.27%)
Jul 11, 2016 25.72 25.83 25.65 25.66 1,117,988 +0.07(+0.28%)
Jul 08, 2016 25.45 25.66 25.24 25.59 168,747 +0.35(+1.39%)
Jul 07, 2016 25.66 25.76 25.10 25.24 115,092 -0.29(-1.15%)
Jul 06, 2016 25.17 25.53 25.07 25.53 222,275 +0.07(+0.28%)
Jul 05, 2016 25.57 25.67 25.25 25.46 215,159 -0.46(-1.78%)
Jul 01, 2016 25.72 25.92 25.92 25.92 133,346 +0.19(+0.74%)
Jun 30, 2016 25.43 25.76 25.36 25.73 268,914 +0.29(+1.16%)
Jun 29, 2016 25.14 25.57 25.13 25.44 125,979 +0.61(+2.47%)
Jun 28, 2016 24.63 24.83 24.51 24.82 260,111 +0.65(+2.70%)
Jun 27, 2016 24.59 24.59 23.94 24.17 666,321 -0.58(-2.35%)
Jun 24, 2016 24.71 25.22 24.65 24.75 639,592 -1.24(-4.78%)
Jun 23, 2016 25.80 26.01 25.71 26.00 310,229 +0.51(+2.00%)
Jun 22, 2016 25.76 25.76 25.44 25.49 145,363 -0.14(-0.53%)
Jun 21, 2016 25.39 25.68 25.23 25.62 166,112 +0.27(+1.06%)
Jun 20, 2016 25.43 25.46 25.24 25.35 540,593 +0.44(+1.78%)
Jun 17, 2016 24.79 24.95 24.69 24.91 117,726 +0.34(+1.39%)
Jun 16, 2016 24.27 24.57 23.98 24.57 354,912 +0.03(+0.13%)
Jun 15, 2016 24.56 24.80 24.43 24.54 74,550 -0.05(-0.22%)
Jun 14, 2016 24.64 24.77 24.39 24.59 127,330 -0.20(-0.79%)
Jun 13, 2016 24.67 25.11 24.62 24.79 97,022 -0.13(-0.52%)
Jun 10, 2016 25.18 25.36 24.87 24.92 131,361 -0.62(-2.44%)
Jun 09, 2016 25.39 25.58 25.35 25.54 85,467 -0.18(-0.70%)
Jun 08, 2016 25.85 25.97 25.68 25.72 112,737 +0.06(+0.24%)
Jun 07, 2016 25.20 25.72 25.20 25.66 150,853 +0.58(+2.31%)
Jun 06, 2016 24.77 25.09 24.73 25.08 104,241 +0.46(+1.88%)
Jun 03, 2016 24.55 24.73 24.44 24.62 177,585 +0.07(+0.29%)
Jun 02, 2016 24.33 24.55 24.30 24.55 81,563 -0.05(-0.19%)
Jun 01, 2016 24.31 24.61 24.25 24.59 146,615 +0.05(+0.19%)
May 31, 2016 24.72 24.91 24.45 24.55 346,745 -0.26(-1.04%)
May 27, 2016 24.76 24.80 24.80 24.80 78,471 -0.02(-0.09%)
May 26, 2016 25.04 25.09 24.75 24.83 115,475 -0.08(-0.31%)
May 25, 2016 24.60 24.94 24.60 24.91 141,215 +0.45(+1.83%)
May 24, 2016 24.40 24.59 24.33 24.46 109,785 +0.16(+0.68%)
May 23, 2016 24.20 24.43 24.19 24.30 170,369 -0.13(-0.55%)
May 20, 2016 24.44 24.53 24.30 24.43 163,681 +0.13(+0.52%)
May 19, 2016 24.19 24.36 23.86 24.30 364,429 -0.09(-0.35%)
May 18, 2016 24.58 24.73 24.29 24.39 195,417 -0.24(-0.95%)
May 17, 2016 24.59 24.83 24.51 24.62 80,411 +0.04(+0.16%)
May 16, 2016 24.39 24.66 24.39 24.59 232,525 +0.46(+1.92%)
May 13, 2016 24.32 24.48 24.07 24.12 113,436 -0.38(-1.54%)
May 12, 2016 24.72 24.84 24.32 24.50 201,138 +0.12(+0.48%)
May 11, 2016 24.30 24.59 24.12 24.38 84,327 +0.02(+0.10%)
May 10, 2016 23.94 24.37 23.94 24.36 166,606 +0.44(+1.85%)
May 09, 2016 24.20 24.20 23.65 23.92 269,207 -0.37(-1.53%)
May 06, 2016 24.07 24.47 24.06 24.29 108,324 +0.01(+0.03%)
May 05, 2016 24.43 24.64 24.13 24.28 181,218 +0.10(+0.42%)
May 04, 2016 24.42 24.59 24.04 24.18 263,103 -0.37(-1.50%)
May 03, 2016 24.85 24.85 24.44 24.55 320,322 -0.65(-2.58%)
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.