Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 -1.03 (-2.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.80 26.90 26.71 26.81 282,071 -0.08(-0.30%)
Mar 30, 2017 26.98 27.06 26.85 26.89 229,177 +0.04(+0.15%)
Mar 29, 2017 26.50 26.88 26.49 26.85 137,887 +0.27(+1.03%)
Mar 28, 2017 26.34 26.61 26.28 26.57 110,972 +0.29(+1.11%)
Mar 27, 2017 26.06 26.31 26.06 26.28 231,809 -0.01(-0.03%)
Mar 24, 2017 26.37 26.41 26.27 26.29 223,542 -0.09(-0.34%)
Mar 23, 2017 26.32 26.55 26.32 26.38 218,394 -0.10(-0.37%)
Mar 22, 2017 26.36 26.53 26.26 26.47 222,734 +0.03(+0.12%)
Mar 21, 2017 26.69 26.77 26.37 26.44 187,297 -0.14(-0.54%)
Mar 20, 2017 26.55 26.62 26.44 26.58 175,514 -0.07(-0.28%)
Mar 17, 2017 26.74 26.80 26.65 26.66 109,204 -0.02(-0.09%)
Mar 16, 2017 26.82 26.83 26.59 26.68 488,194 -0.02(-0.09%)
Mar 15, 2017 26.30 26.73 26.23 26.71 330,329 +0.61(+2.35%)
Mar 14, 2017 26.21 26.22 25.95 26.09 251,771 -0.39(-1.46%)
Mar 13, 2017 26.44 26.55 26.40 26.48 138,572 +0.02(+0.06%)
Mar 10, 2017 26.58 26.62 26.30 26.47 229,072 +0.13(+0.49%)
Mar 09, 2017 26.09 26.36 25.99 26.34 407,089 +0.12(+0.46%)
Mar 08, 2017 26.76 26.82 26.21 26.22 388,480 -0.64(-2.39%)
Mar 07, 2017 27.06 27.10 26.84 26.86 182,884 -0.15(-0.55%)
Mar 06, 2017 26.88 27.03 26.84 27.01 214,012 +0.03(+0.12%)
Mar 03, 2017 26.96 27.08 26.93 26.97 203,971 +0.02(+0.09%)
Mar 02, 2017 27.01 27.14 26.94 26.95 154,142 -0.19(-0.71%)
Mar 01, 2017 26.94 27.23 26.94 27.14 837,079 +0.41(+1.54%)
Feb 28, 2017 26.73 26.85 26.68 26.73 276,406 -0.10(-0.36%)
Feb 27, 2017 26.66 26.88 26.66 26.83 407,354 +0.16(+0.61%)
Feb 24, 2017 26.78 26.83 26.59 26.67 110,928 -0.31(-1.17%)
Feb 23, 2017 27.17 27.17 26.89 26.98 184,601 +0.12(+0.45%)
Feb 22, 2017 27.06 27.06 26.85 26.86 148,187 -0.36(-1.33%)
Feb 21, 2017 27.18 27.32 27.17 27.23 461,873 +0.23(+0.84%)
Feb 17, 2017 27.00 27.00 27.00 0 -0.21(-0.77%)
Feb 16, 2017 27.51 27.53 27.18 27.21 187,870 -0.24(-0.88%)
Feb 15, 2017 27.45 27.52 27.36 27.45 333,339 -0.08(-0.29%)
Feb 14, 2017 27.53 27.53 27.26 27.53 208,933 +0.04(+0.15%)
Feb 13, 2017 27.43 27.50 27.36 27.49 238,772 +0.10(+0.38%)
Feb 10, 2017 27.34 27.50 27.34 27.39 138,574 +0.23(+0.83%)
Feb 09, 2017 26.93 27.24 27.06 27.16 557,669 +0.23(+0.87%)
Feb 08, 2017 26.79 26.93 26.51 26.93 301,369 +0.03(+0.12%)
Feb 07, 2017 27.17 27.17 26.81 26.89 141,140 -0.39(-1.42%)
Feb 06, 2017 27.54 27.54 27.24 27.28 1,565,380 -0.28(-1.03%)
Feb 03, 2017 27.45 27.64 27.36 27.56 127,523 +0.22(+0.81%)
Feb 02, 2017 27.28 27.38 27.14 27.34 251,384 +0.12(+0.43%)
Feb 01, 2017 27.53 27.53 27.06 27.23 177,834 -0.14(-0.50%)
Jan 31, 2017 27.38 27.45 27.19 27.36 293,881 +0.04(+0.15%)
Jan 30, 2017 27.66 27.66 27.27 27.32 147,402 -0.50(-1.80%)
Jan 27, 2017 27.94 27.94 27.75 27.82 66,955 -0.26(-0.92%)
Jan 26, 2017 28.19 28.23 28.02 28.08 104,309 -0.08(-0.29%)
Jan 25, 2017 28.05 28.27 28.05 28.16 418,721 +0.13(+0.46%)
Jan 24, 2017 27.79 28.12 27.79 28.03 151,909 +0.27(+0.96%)
Jan 23, 2017 27.90 27.90 27.62 27.77 181,964 -0.19(-0.69%)
Jan 20, 2017 27.98 28.12 27.89 27.96 266,260 +0.14(+0.49%)
Jan 19, 2017 27.98 27.98 27.71 27.82 88,451 -0.21(-0.75%)
Jan 18, 2017 28.10 28.15 27.96 28.03 99,352 -0.15(-0.54%)
Jan 17, 2017 28.06 28.27 28.06 28.19 139,628 +0.09(+0.32%)
Jan 13, 2017 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 12, 2017 28.34 28.34 28.03 28.10 185,477 -0.05(-0.17%)
Jan 11, 2017 27.84 28.16 27.84 28.15 167,900 +0.35(+1.25%)
Jan 10, 2017 27.98 28.08 27.80 27.80 217,790 -0.23(-0.81%)
Jan 09, 2017 28.15 28.17 27.99 28.02 2,541,667 -0.38(-1.34%)
Jan 06, 2017 28.44 28.47 28.29 28.40 83,873 -0.08(-0.28%)
Jan 05, 2017 28.47 28.61 28.39 28.48 342,820 +0.04(+0.14%)
Jan 04, 2017 28.48 28.51 28.33 28.44 317,537 +0.01(+0.03%)
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.