Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.15 28.45 28.15 28.36 357,552 +0.32(+1.14%)
Nov 29, 2017 28.02 28.13 27.88 28.04 899,379 -0.01(-0.03%)
Nov 28, 2017 27.94 28.08 27.94 28.05 139,305 +0.28(+1.00%)
Nov 27, 2017 28.06 28.06 27.77 27.77 139,321 -0.35(-1.25%)
Nov 24, 2017 28.11 28.15 28.11 28.12 79,785 +0.09(+0.32%)
Nov 22, 2017 28.03 28.08 27.98 28.03 110,320 +0.16(+0.59%)
Nov 21, 2017 27.85 27.99 27.83 27.87 1,722,651 +0.20(+0.71%)
Nov 20, 2017 27.72 27.72 27.59 27.67 106,855 -0.05(-0.18%)
Nov 17, 2017 27.65 27.75 27.61 27.72 134,008 +0.07(+0.27%)
Nov 16, 2017 27.69 27.78 27.60 27.65 299,494 -0.07(-0.27%)
Nov 15, 2017 27.77 27.82 27.63 27.72 336,437 -0.31(-1.11%)
Nov 14, 2017 28.37 28.37 28.02 28.03 138,054 -0.46(-1.61%)
Nov 13, 2017 28.50 28.60 28.42 28.49 621,365 -0.16(-0.57%)
Nov 10, 2017 28.75 28.75 28.50 28.66 71,912 -0.13(-0.46%)
Nov 09, 2017 28.63 28.84 28.57 28.79 208,190 +0.04(+0.14%)
Nov 08, 2017 28.79 28.84 28.62 28.75 127,752 -0.07(-0.26%)
Nov 07, 2017 28.92 28.95 28.72 28.82 354,881 -0.04(-0.14%)
Nov 06, 2017 28.41 28.87 28.39 28.86 160,610 +0.57(+2.00%)
Nov 03, 2017 28.25 28.36 28.18 28.29 153,490 +0.03(+0.12%)
Nov 02, 2017 28.25 28.29 28.12 28.26 100,028 +0.03(+0.12%)
Nov 01, 2017 28.17 28.33 28.12 28.23 243,675 +0.25(+0.88%)
Oct 31, 2017 27.90 28.09 27.85 27.98 257,362 +0.11(+0.41%)
Oct 30, 2017 27.90 27.71 27.87 100,244 +0.22(+0.80%)
Oct 27, 2017 27.40 27.69 27.25 27.65 171,786 +0.17(+0.63%)
Oct 26, 2017 27.47 27.52 27.39 27.47 100,689 +0.03(+0.10%)
Oct 25, 2017 27.63 27.67 27.35 27.44 104,783 -0.17(-0.61%)
Oct 24, 2017 27.64 27.74 27.58 27.61 83,530 +0.06(+0.21%)
Oct 23, 2017 27.68 27.79 27.53 27.56 108,207 -0.12(-0.44%)
Oct 20, 2017 27.70 27.73 27.60 27.68 176,677 +0.01(+0.03%)
Oct 19, 2017 27.59 27.76 27.58 27.67 95,797 -0.03(-0.12%)
Oct 18, 2017 27.84 27.92 27.69 27.70 186,148 -0.14(-0.50%)
Oct 17, 2017 27.88 27.91 27.74 27.84 255,910 -0.02(-0.09%)
Oct 16, 2017 27.91 28.01 27.85 27.87 187,312 +0.07(+0.24%)
Oct 13, 2017 27.92 28.04 27.80 27.80 344,468 +0.04(+0.15%)
Oct 12, 2017 27.74 27.83 27.67 27.76 419,490 -0.13(-0.47%)
Oct 11, 2017 27.83 27.91 27.75 27.89 187,501 +0.10(+0.35%)
Oct 10, 2017 27.88 27.97 27.77 27.79 52,427 +0.12(+0.43%)
Oct 09, 2017 27.67 27.75 27.65 27.67 186,310 +0.04(+0.13%)
Oct 06, 2017 27.69 27.69 27.55 27.64 112,514 -0.23(-0.82%)
Oct 05, 2017 27.80 27.90 27.80 27.87 542,990 +0.08(+0.30%)
Oct 04, 2017 27.85 27.88 27.69 27.79 1,274,529 -0.11(-0.41%)
Oct 03, 2017 27.83 27.97 27.79 27.90 401,258 +0.05(+0.18%)
Oct 02, 2017 27.69 27.86 27.56 27.85 192,772 -0.05(-0.18%)
Sep 29, 2017 27.83 27.90 27.76 27.90 321,553 +0.02(+0.06%)
Sep 28, 2017 27.88 28.00 27.82 27.88 678,180 +0.08(+0.30%)
Sep 27, 2017 27.75 27.83 27.65 27.80 1,144,172 +0.02(+0.09%)
Sep 26, 2017 27.77 27.82 27.69 27.78 358,935 -0.04(-0.15%)
Sep 25, 2017 27.58 27.87 27.58 27.82 205,866 +0.29(+1.04%)
Sep 22, 2017 27.37 27.60 27.37 27.53 345,975 +0.12(+0.45%)
Sep 21, 2017 27.37 27.44 27.29 27.41 177,646 +0.05(+0.18%)
Sep 20, 2017 27.24 27.42 27.24 27.36 224,165 +0.21(+0.79%)
Sep 19, 2017 27.09 27.19 27.05 27.14 158,958 +0.11(+0.39%)
Sep 18, 2017 26.94 27.05 26.92 27.04 280,670 +0.11(+0.40%)
Sep 15, 2017 26.96 26.96 26.82 26.93 53,904 +0.00(+0.00%)
Sep 14, 2017 26.80 27.02 26.80 26.93 381,991 +0.18(+0.68%)
Sep 13, 2017 26.58 26.77 26.58 26.75 158,672 +0.21(+0.77%)
Sep 12, 2017 26.45 26.60 26.45 26.55 101,612 +0.08(+0.31%)
Sep 11, 2017 26.31 26.47 26.27 26.46 87,151 +0.22(+0.84%)
Sep 08, 2017 26.44 26.44 26.18 26.24 82,487 -0.24(-0.90%)
Sep 07, 2017 26.41 26.48 26.35 26.48 92,093 +0.16(+0.59%)
Sep 06, 2017 26.03 26.38 26.02 26.32 211,687 +0.38(+1.45%)
Sep 05, 2017 25.91 26.04 25.77 25.95 142,218 +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.