Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.78 27.41 26.78 27.22 584,552 +1.15(+4.40%)
Nov 29, 2016 25.99 26.15 25.80 26.07 248,173 -0.23(-0.88%)
Nov 28, 2016 26.67 26.69 26.30 26.31 173,109 -0.33(-1.26%)
Nov 25, 2016 26.73 26.74 26.57 26.64 38,155 -0.14(-0.51%)
Nov 23, 2016 26.78 26.78 26.78 0 +0.02(+0.06%)
Nov 22, 2016 26.75 26.85 26.50 26.76 120,061 +0.06(+0.21%)
Nov 21, 2016 26.40 26.74 26.40 26.70 1,733,883 +0.66(+2.54%)
Nov 18, 2016 25.97 26.16 25.95 26.04 69,517 +0.02(+0.09%)
Nov 17, 2016 26.28 26.47 25.98 26.02 112,128 -0.09(-0.34%)
Nov 16, 2016 26.18 26.37 26.05 26.11 62,622 -0.19(-0.73%)
Nov 15, 2016 25.81 26.31 25.81 26.30 180,198 +0.68(+2.67%)
Nov 14, 2016 25.52 25.64 25.26 25.61 389,404 +0.00(+0.00%)
Nov 11, 2016 25.93 25.95 25.43 25.61 106,408 -0.55(-2.10%)
Nov 10, 2016 26.23 26.36 26.03 26.16 239,164 -0.05(-0.18%)
Nov 09, 2016 25.72 26.38 25.61 26.21 207,674 +0.25(+0.95%)
Nov 08, 2016 25.77 26.11 25.74 25.96 448,957 +0.09(+0.34%)
Nov 07, 2016 25.80 25.88 25.72 25.88 3,221,018 +0.51(+2.01%)
Nov 04, 2016 25.45 25.55 25.25 25.37 93,607 -0.14(-0.53%)
Nov 03, 2016 25.54 25.59 25.35 25.50 1,395,074 +0.06(+0.22%)
Nov 02, 2016 25.62 25.65 25.28 25.45 242,814 -0.34(-1.33%)
Nov 01, 2016 25.93 26.02 25.54 25.79 175,542 +0.02(+0.06%)
Oct 31, 2016 25.92 26.00 25.73 25.77 252,378 -0.28(-1.07%)
Oct 28, 2016 26.16 26.38 25.95 26.05 145,563 -0.17(-0.64%)
Oct 27, 2016 26.33 26.41 26.21 26.22 168,484 +0.02(+0.09%)
Oct 26, 2016 26.06 26.29 25.91 26.19 2,320,101 -0.04(-0.15%)
Oct 25, 2016 26.39 26.54 26.23 26.23 93,622 -0.15(-0.57%)
Oct 24, 2016 26.54 26.54 26.14 26.39 231,726 -0.04(-0.15%)
Oct 21, 2016 26.35 26.47 26.28 26.43 36,442 -0.14(-0.51%)
Oct 20, 2016 26.50 26.65 26.34 26.56 121,316 +0.02(+0.06%)
Oct 19, 2016 26.43 26.72 26.40 26.54 124,427 +0.28(+1.06%)
Oct 18, 2016 26.38 26.42 26.17 26.27 198,378 +0.18(+0.67%)
Oct 17, 2016 26.13 26.26 25.99 26.09 146,884 -0.13(-0.49%)
Oct 14, 2016 26.45 26.55 26.19 26.22 169,613 -0.04(-0.15%)
Oct 13, 2016 26.11 26.39 25.96 26.26 102,450 -0.11(-0.42%)
Oct 12, 2016 26.47 26.47 26.20 26.37 171,862 -0.08(-0.30%)
Oct 11, 2016 26.78 26.78 26.31 26.45 230,827 -0.37(-1.40%)
Oct 10, 2016 26.61 26.91 26.61 26.82 126,819 +0.42(+1.60%)
Oct 07, 2016 26.51 26.58 26.28 26.40 150,556 -0.06(-0.24%)
Oct 06, 2016 26.56 26.56 26.30 26.47 416,541 +0.00(+0.00%)
Oct 05, 2016 26.35 26.55 26.29 26.47 1,399,606 +0.43(+1.65%)
Oct 04, 2016 26.27 26.31 25.93 26.04 280,353 -0.15(-0.58%)
Oct 03, 2016 26.22 26.27 26.00 26.19 130,134 +0.01(+0.03%)
Sep 30, 2016 26.11 26.30 25.98 26.18 90,200 +0.29(+1.11%)
Sep 29, 2016 25.96 26.19 25.71 25.89 216,820 +0.11(+0.43%)
Sep 28, 2016 24.91 25.80 24.76 25.78 1,038,369 +0.99(+3.98%)
Sep 27, 2016 24.74 24.84 24.56 24.79 490,014 -0.14(-0.58%)
Sep 26, 2016 25.06 25.23 24.91 24.94 292,225 -0.18(-0.70%)
Sep 23, 2016 25.33 25.47 25.00 25.11 112,489 -0.33(-1.28%)
Sep 22, 2016 25.53 25.70 25.40 25.44 417,970 +0.22(+0.85%)
Sep 21, 2016 24.94 25.23 24.90 25.22 132,417 +0.53(+2.13%)
Sep 20, 2016 24.91 24.97 24.69 24.70 2,492,649 -0.23(-0.93%)
Sep 19, 2016 25.11 25.18 24.93 24.93 37,957 +0.05(+0.19%)
Sep 16, 2016 24.83 24.94 24.76 24.88 76,327 -0.27(-1.08%)
Sep 15, 2016 24.91 25.26 24.87 25.15 55,098 +0.27(+1.09%)
Sep 14, 2016 25.11 25.33 24.82 24.88 111,658 -0.27(-1.08%)
Sep 13, 2016 25.61 25.61 25.08 25.15 94,629 -0.83(-3.19%)
Sep 12, 2016 25.56 26.04 25.49 25.98 103,294 +0.20(+0.78%)
Sep 09, 2016 26.27 26.27 25.77 25.78 110,275 -0.76(-2.86%)
Sep 08, 2016 26.29 26.56 26.11 26.54 89,520 +0.41(+1.59%)
Sep 07, 2016 26.14 26.23 26.05 26.12 316,336 +0.06(+0.24%)
Sep 06, 2016 25.78 26.08 25.73 26.06 751,196 +0.36(+1.39%)
Sep 02, 2016 25.59 25.70 25.70 25.70 65,166 +0.33(+1.29%)
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.