Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.20 -0.19 (-0.46%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.32 25.56 25.00 25.24 245,494 -0.02(-0.09%)
Apr 28, 2016 25.41 25.68 25.20 25.27 146,252 -0.27(-1.07%)
Apr 27, 2016 25.24 25.60 25.22 25.54 210,633 +0.45(+1.78%)
Apr 26, 2016 24.95 25.13 24.87 25.09 151,491 +0.34(+1.39%)
Apr 25, 2016 24.88 24.94 24.57 24.75 329,227 -0.31(-1.22%)
Apr 22, 2016 24.80 25.09 24.80 25.06 184,323 +0.24(+0.98%)
Apr 21, 2016 24.91 25.04 24.73 24.81 646,684 -0.05(-0.19%)
Apr 20, 2016 24.59 25.05 24.50 24.86 258,401 +0.15(+0.60%)
Apr 19, 2016 24.30 24.71 24.23 24.71 178,045 +0.52(+2.14%)
Apr 18, 2016 23.43 24.24 23.29 24.19 116,575 +0.27(+1.11%)
Apr 15, 2016 24.08 24.08 23.85 23.93 337,677 -0.26(-1.07%)
Apr 14, 2016 24.12 24.20 24.01 24.19 585,036 +0.09(+0.36%)
Apr 13, 2016 24.08 24.15 23.90 24.10 212,687 +0.22(+0.92%)
Apr 12, 2016 23.30 23.99 23.30 23.88 180,966 +0.66(+2.83%)
Apr 11, 2016 23.35 23.48 23.21 23.22 93,274 +0.02(+0.07%)
Apr 08, 2016 23.05 23.28 23.01 23.21 105,194 +0.60(+2.67%)
Apr 07, 2016 22.66 22.77 22.43 22.60 122,498 -0.19(-0.84%)
Apr 06, 2016 22.47 22.81 22.35 22.79 155,186 +0.49(+2.20%)
Apr 05, 2016 22.38 22.46 22.22 22.30 209,237 -0.33(-1.45%)
Apr 04, 2016 22.73 22.91 22.58 22.63 176,052 -0.16(-0.69%)
Apr 01, 2016 22.64 22.85 22.56 22.79 321,235 -0.34(-1.46%)
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%)
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.