Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.79 22.06 21.74 22.06 744,296 +0.48(+2.25%)
Sep 29, 2015 21.55 21.75 21.43 21.57 380,886 +0.12(+0.54%)
Sep 28, 2015 21.97 21.97 21.44 21.46 568,743 -0.77(-3.46%)
Sep 25, 2015 22.41 22.41 22.08 22.23 218,572 +0.08(+0.38%)
Sep 24, 2015 22.00 22.27 21.83 22.14 398,506 +0.00(+0.00%)
Sep 23, 2015 22.52 22.52 22.12 22.14 280,083 -0.25(-1.13%)
Sep 22, 2015 22.34 22.58 22.28 22.39 177,544 -0.38(-1.69%)
Sep 21, 2015 22.81 22.89 22.64 22.78 293,974 +0.12(+0.51%)
Sep 18, 2015 22.96 22.99 22.56 22.66 281,378 -0.69(-2.96%)
Sep 17, 2015 23.31 23.69 23.19 23.36 141,237 -0.01(-0.03%)
Sep 16, 2015 22.88 23.37 22.88 23.36 133,683 +0.70(+3.09%)
Sep 15, 2015 22.47 22.72 22.47 22.66 116,748 +0.22(+0.99%)
Sep 14, 2015 22.49 22.58 22.30 22.44 120,967 -0.18(-0.82%)
Sep 11, 2015 22.64 22.64 22.38 22.63 184,647 -0.18(-0.81%)
Sep 10, 2015 22.75 22.92 22.50 22.81 146,136 +0.12(+0.54%)
Sep 09, 2015 23.26 23.47 22.66 22.69 256,235 -0.37(-1.60%)
Sep 08, 2015 22.95 23.07 22.76 23.06 802,477 +0.43(+1.90%)
Sep 04, 2015 22.72 22.63 22.63 22.63 314,651 -0.48(-2.10%)
Sep 03, 2015 23.09 23.54 23.02 23.11 555,959 +0.06(+0.27%)
Sep 02, 2015 23.16 23.16 22.59 23.05 554,562 +0.17(+0.74%)
Sep 01, 2015 23.29 23.29 22.75 22.88 543,591 -0.88(-3.72%)
Aug 31, 2015 23.36 23.82 23.01 23.76 1,281,869 +0.20(+0.85%)
Aug 28, 2015 23.06 23.72 23.06 23.56 414,864 +0.42(+1.83%)
Aug 27, 2015 22.52 23.15 22.45 23.14 1,742,169 +1.06(+4.80%)
Aug 26, 2015 21.90 22.25 21.54 22.08 988,373 +0.60(+2.79%)
Aug 25, 2015 22.01 23.31 21.48 21.48 516,515 -0.10(-0.46%)
Aug 24, 2015 22.43 22.43 21.05 21.58 3,313,922 -1.31(-5.71%)
Aug 21, 2015 23.43 23.58 22.86 22.89 2,095,572 -0.68(-2.87%)
Aug 20, 2015 23.97 24.12 23.56 23.56 1,975,447 -0.55(-2.30%)
Aug 19, 2015 24.55 24.55 23.99 24.12 382,809 -0.59(-2.40%)
Aug 18, 2015 24.75 24.79 24.59 24.71 517,938 -0.18(-0.71%)
Aug 17, 2015 24.82 24.98 24.73 24.89 156,156 -0.03(-0.12%)
Aug 14, 2015 24.99 25.18 24.88 24.92 173,999 -0.12(-0.49%)
Aug 13, 2015 25.26 25.27 25.00 25.04 260,849 -0.42(-1.66%)
Aug 12, 2015 25.02 25.48 24.89 25.46 439,394 +0.37(+1.47%)
Aug 11, 2015 24.85 25.12 24.71 25.09 496,912 -0.08(-0.31%)
Aug 10, 2015 24.58 25.18 24.56 25.17 200,301 +0.59(+2.41%)
Aug 07, 2015 24.80 24.97 24.54 24.58 248,569 -0.31(-1.24%)
Aug 06, 2015 24.52 24.90 24.34 24.89 658,661 +0.25(+1.03%)
Aug 05, 2015 24.86 25.10 24.61 24.63 526,590 -0.05(-0.19%)
Aug 04, 2015 24.82 24.94 24.60 24.68 336,732 -0.04(-0.16%)
Aug 03, 2015 24.97 25.05 24.69 24.72 394,733 -0.48(-1.92%)
Jul 31, 2015 25.56 25.56 25.15 25.20 420,874 -0.42(-1.62%)
Jul 30, 2015 25.61 25.68 25.45 25.62 161,139 +0.09(+0.36%)
Jul 29, 2015 25.14 25.52 25.06 25.52 161,058 +0.35(+1.40%)
Jul 28, 2015 24.70 25.26 24.61 25.17 1,143,629 +0.65(+2.67%)
Jul 27, 2015 24.66 24.74 24.46 24.52 324,529 -0.37(-1.48%)
Jul 24, 2015 25.26 25.26 24.79 24.89 145,927 -0.42(-1.67%)
Jul 23, 2015 25.45 25.50 25.19 25.31 253,440 -0.12(-0.45%)
Jul 22, 2015 25.62 25.67 25.29 25.42 648,917 -0.31(-1.20%)
Jul 21, 2015 25.75 25.96 25.65 25.73 508,283 +0.04(+0.15%)
Jul 20, 2015 25.95 26.02 25.68 25.69 705,479 -0.32(-1.21%)
Jul 17, 2015 26.25 26.28 25.92 26.01 270,765 -0.25(-0.97%)
Jul 16, 2015 26.36 26.43 26.23 26.26 165,932 +0.03(+0.12%)
Jul 15, 2015 26.46 26.58 26.15 26.23 220,637 -0.36(-1.36%)
Jul 14, 2015 26.32 26.63 26.32 26.59 149,350 +0.25(+0.93%)
Jul 13, 2015 26.32 26.40 26.23 26.35 105,486 +0.06(+0.23%)
Jul 10, 2015 26.31 26.42 26.13 26.28 103,799 +0.26(+1.00%)
Jul 09, 2015 26.19 26.32 26.01 26.02 304,639 +0.14(+0.53%)
Jul 08, 2015 26.08 26.26 25.82 25.89 212,879 -0.45(-1.72%)
Jul 07, 2015 26.09 26.41 25.72 26.34 260,117 +0.09(+0.35%)
Jul 06, 2015 26.33 26.53 26.15 26.25 265,489 -0.53(-1.98%)
Jul 02, 2015 26.74 26.78 26.78 26.78 122,140 +0.16(+0.61%)
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.