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 (%)
Nov 29, 2013 31.05 31.26 31.01 31.04 112,023 -0.04(-0.12%)
Nov 27, 2013 31.21 31.32 30.97 31.07 139,300 -0.18(-0.58%)
Nov 26, 2013 31.29 31.40 31.21 31.26 89,171 -0.17(-0.53%)
Nov 25, 2013 31.67 31.67 31.34 31.42 154,587 -0.31(-0.96%)
Nov 22, 2013 31.66 31.73 31.45 31.73 84,170 +0.22(+0.69%)
Nov 21, 2013 31.30 31.60 31.30 31.51 137,908 +0.19(+0.60%)
Nov 20, 2013 31.61 31.61 31.26 31.32 85,940 -0.13(-0.42%)
Nov 19, 2013 31.37 31.56 31.27 31.45 76,990 +0.06(+0.19%)
Nov 18, 2013 31.61 31.66 31.32 31.40 85,177 -0.15(-0.48%)
Nov 15, 2013 31.34 31.56 31.28 31.55 165,596 +0.34(+1.07%)
Nov 14, 2013 30.92 31.24 30.92 31.21 192,932 +0.38(+1.23%)
Nov 12, 2013 31.11 31.11 30.76 30.83 146,507 -0.26(-0.84%)
Nov 11, 2013 31.07 31.19 31.04 31.10 56,791 +0.07(+0.21%)
Nov 08, 2013 30.66 31.07 30.66 31.03 354,821 +0.26(+0.85%)
Nov 07, 2013 31.21 31.33 30.72 30.77 1,450,485 -0.47(-1.49%)
Nov 06, 2013 31.36 31.40 31.13 31.23 2,035,349 +0.12(+0.40%)
Nov 05, 2013 31.12 31.24 31.05 31.11 77,034 -0.20(-0.65%)
Nov 04, 2013 31.06 31.33 31.05 31.32 52,325 +0.26(+0.82%)
Nov 01, 2013 31.16 31.16 30.78 31.06 128,123 -0.12(-0.40%)
Oct 31, 2013 31.13 31.41 31.07 31.18 282,742 -0.07(-0.21%)
Oct 30, 2013 31.42 31.55 31.09 31.25 181,086 -0.15(-0.46%)
Oct 29, 2013 31.33 31.42 31.25 31.40 149,226 +0.26(+0.84%)
Oct 28, 2013 31.13 31.21 30.97 31.13 187,029 +0.02(+0.07%)
Oct 25, 2013 31.04 31.15 30.94 31.11 129,793 +0.20(+0.66%)
Oct 24, 2013 30.89 30.96 30.71 30.91 134,045 +0.15(+0.50%)
Oct 23, 2013 31.02 31.02 30.67 30.75 279,481 -0.39(-1.26%)
Oct 22, 2013 31.10 31.28 31.04 31.15 78,233 +0.20(+0.64%)
Oct 21, 2013 30.91 31.09 30.91 30.95 124,148 -0.05(-0.16%)
Oct 18, 2013 30.94 31.04 30.86 31.00 82,023 +0.23(+0.76%)
Oct 17, 2013 30.60 30.81 30.57 30.77 93,895 +0.15(+0.48%)
Oct 16, 2013 30.45 30.70 30.45 30.62 228,635 +0.30(+0.99%)
Oct 15, 2013 30.40 30.42 30.22 30.32 44,970 -0.09(-0.31%)
Oct 14, 2013 30.00 30.45 30.00 30.42 46,070 +0.23(+0.75%)
Oct 11, 2013 29.87 30.25 29.87 30.19 57,218 +0.23(+0.75%)
Oct 10, 2013 29.62 30.00 29.62 29.97 149,922 +0.49(+1.66%)
Oct 09, 2013 29.53 29.62 29.33 29.48 236,223 -0.04(-0.15%)
Oct 08, 2013 29.79 29.86 29.52 29.52 65,608 -0.30(-1.00%)
Oct 07, 2013 29.69 29.98 29.69 29.82 78,538 -0.24(-0.80%)
Oct 04, 2013 29.85 30.10 29.79 30.06 56,538 +0.23(+0.76%)
Oct 03, 2013 29.99 29.99 29.72 29.84 114,841 -0.22(-0.73%)
Oct 02, 2013 29.94 30.09 29.78 30.05 101,600 +0.07(+0.24%)
Oct 01, 2013 29.85 30.06 29.76 29.98 1,085,357 +0.09(+0.32%)
Sep 30, 2013 29.81 30.04 29.73 29.89 65,838 -0.28(-0.94%)
Sep 27, 2013 30.11 30.19 30.05 30.17 97,381 -0.01(-0.05%)
Sep 26, 2013 30.28 30.32 30.09 30.19 134,798 -0.01(-0.02%)
Sep 25, 2013 30.15 30.31 30.15 30.19 74,783 +0.02(+0.07%)
Sep 24, 2013 30.08 30.35 30.08 30.17 74,300 +0.05(+0.17%)
Sep 23, 2013 30.11 30.25 30.06 30.12 52,860 -0.14(-0.47%)
Sep 20, 2013 30.48 30.53 30.19 30.26 128,871 -0.16(-0.51%)
Sep 19, 2013 30.53 30.64 30.36 30.42 467,958 -0.15(-0.50%)
Sep 18, 2013 30.12 30.67 29.97 30.57 99,036 +0.44(+1.45%)
Sep 17, 2013 29.99 30.17 29.99 30.13 118,139 +0.07(+0.22%)
Sep 16, 2013 30.09 30.20 30.01 30.07 257,154 +0.09(+0.29%)
Sep 13, 2013 29.96 30.08 29.95 29.98 182,174 +0.00(+0.00%)
Sep 12, 2013 30.11 30.14 29.93 29.98 197,183 -0.16(-0.53%)
Sep 11, 2013 29.92 30.14 29.88 30.14 2,303,614 +0.12(+0.41%)
Sep 10, 2013 30.08 30.08 29.81 30.02 68,629 +0.02(+0.07%)
Sep 09, 2013 29.80 30.03 29.79 30.00 92,483 +0.26(+0.86%)
Sep 06, 2013 29.79 29.91 29.63 29.74 88,848 +0.07(+0.25%)
Sep 05, 2013 29.62 29.74 29.58 29.67 73,205 +0.07(+0.22%)
Sep 04, 2013 29.47 29.69 29.37 29.60 89,421 +0.16(+0.54%)
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.