Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.21 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.23 23.36 23.13 23.13 131,928 -0.12(-0.51%)
Mar 30, 2016 23.35 23.48 23.14 23.25 856,260 +0.17(+0.75%)
Mar 29, 2016 22.71 23.09 22.58 23.07 206,536 +0.09(+0.41%)
Mar 28, 2016 23.01 23.09 22.80 22.98 184,241 -0.01(-0.03%)
Mar 24, 2016 22.57 22.99 22.99 22.99 217,806 +0.09(+0.37%)
Mar 23, 2016 23.28 23.31 22.88 22.90 308,206 -0.53(-2.27%)
Mar 22, 2016 23.30 23.57 23.30 23.43 209,190 -0.09(-0.37%)
Mar 21, 2016 23.51 23.68 23.32 23.52 244,341 -0.14(-0.60%)
Mar 18, 2016 23.86 23.86 23.52 23.66 144,358 -0.07(-0.30%)
Mar 17, 2016 23.43 23.85 23.35 23.73 388,172 +0.46(+1.99%)
Mar 16, 2016 22.86 23.31 22.79 23.27 858,415 +0.46(+2.03%)
Mar 15, 2016 22.64 22.81 22.45 22.81 1,346,909 -0.16(-0.68%)
Mar 14, 2016 22.92 23.03 22.72 22.96 2,032,310 -0.16(-0.68%)
Mar 11, 2016 22.94 23.20 22.91 23.12 254,666 +0.49(+2.18%)
Mar 10, 2016 22.67 22.73 22.29 22.63 308,738 -0.05(-0.21%)
Mar 09, 2016 22.62 22.96 22.47 22.67 147,568 +0.27(+1.19%)
Mar 08, 2016 23.05 23.05 22.38 22.41 341,329 -0.82(-3.54%)
Mar 07, 2016 22.68 23.27 22.68 23.23 379,810 +0.41(+1.79%)
Mar 04, 2016 22.64 22.73 22.48 22.82 229,059 +0.29(+1.29%)
Mar 03, 2016 22.23 22.55 22.12 22.53 198,228 +0.37(+1.66%)
Mar 02, 2016 21.60 22.17 21.52 22.16 186,330 +0.44(+2.02%)
Mar 01, 2016 21.49 21.79 21.24 21.72 571,091 +0.52(+2.44%)
Feb 29, 2016 21.41 21.54 21.14 21.21 208,954 -0.11(-0.51%)
Feb 26, 2016 21.50 21.62 21.24 21.32 157,705 +0.14(+0.67%)
Feb 25, 2016 21.12 21.19 20.77 21.18 282,281 +0.17(+0.82%)
Feb 24, 2016 20.53 21.07 20.43 21.00 187,338 +0.02(+0.11%)
Feb 23, 2016 21.44 21.45 20.91 20.98 187,102 -0.68(-3.15%)
Feb 22, 2016 21.46 21.72 21.38 21.66 237,418 +0.49(+2.33%)
Feb 19, 2016 21.08 21.17 20.85 21.17 191,066 -0.13(-0.63%)
Feb 18, 2016 21.62 21.65 21.18 21.30 425,139 -0.11(-0.51%)
Feb 17, 2016 21.00 21.52 20.96 21.41 530,263 +0.60(+2.90%)
Feb 16, 2016 20.92 20.92 20.56 20.81 385,095 +0.25(+1.22%)
Feb 12, 2016 20.22 20.56 20.56 20.56 460,495 +0.62(+3.11%)
Feb 11, 2016 19.69 20.04 19.48 19.94 797,549 -0.08(-0.39%)
Feb 10, 2016 20.12 20.47 19.92 20.02 368,786 -0.10(-0.51%)
Feb 09, 2016 20.40 20.50 19.88 20.12 3,888,726 -0.62(-2.99%)
Feb 08, 2016 20.47 20.82 20.22 20.74 281,829 -0.09(-0.41%)
Feb 05, 2016 21.04 21.05 20.69 20.82 255,415 -0.37(-1.74%)
Feb 04, 2016 21.12 21.51 21.06 21.19 1,573,563 +0.26(+1.24%)
Feb 03, 2016 20.46 20.94 19.88 20.93 230,362 +0.78(+3.89%)
Feb 02, 2016 20.31 20.31 20.06 20.15 544,278 -0.85(-4.03%)
Feb 01, 2016 21.03 21.11 20.71 21.00 285,142 -0.37(-1.72%)
Jan 29, 2016 20.93 21.41 20.85 21.36 875,109 +0.47(+2.25%)
Jan 28, 2016 21.00 21.10 20.53 20.89 392,848 +0.67(+3.33%)
Jan 27, 2016 20.13 20.69 19.95 20.22 482,583 -0.06(-0.31%)
Jan 26, 2016 19.83 20.29 19.70 20.28 334,156 +0.75(+3.85%)
Jan 25, 2016 19.99 20.35 19.53 19.53 2,834,488 -0.81(-3.97%)
Jan 22, 2016 20.23 20.44 19.96 20.34 1,216,529 +0.90(+4.64%)
Jan 21, 2016 18.86 19.59 18.69 19.44 666,107 +0.62(+3.29%)
Jan 20, 2016 19.00 19.04 18.24 18.82 677,122 -0.60(-3.07%)
Jan 19, 2016 19.93 19.98 19.15 19.41 672,479 -0.31(-1.55%)
Jan 15, 2016 19.63 19.72 19.72 19.72 485,631 -0.73(-3.56%)
Jan 14, 2016 19.82 20.62 19.61 20.45 261,800 +0.87(+4.44%)
Jan 13, 2016 20.12 20.32 19.40 19.58 342,633 -0.33(-1.65%)
Jan 12, 2016 20.14 20.21 19.45 19.91 712,960 +0.00(+0.00%)
Jan 11, 2016 20.38 20.38 19.68 19.91 424,664 -0.36(-1.80%)
Jan 08, 2016 20.70 20.70 20.21 20.27 244,604 -0.26(-1.28%)
Jan 07, 2016 20.64 21.05 20.47 20.53 426,721 -0.60(-2.86%)
Jan 06, 2016 21.32 21.41 21.02 21.14 164,430 -0.76(-3.47%)
Jan 05, 2016 21.83 21.91 21.58 21.90 264,893 +0.01(+0.04%)
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.