Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.40 -0.34 (-0.88%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.44 35.58 35.58 35.58 127,161 +0.24(+0.68%)
Aug 28, 2014 35.31 35.38 35.20 35.34 65,987 -0.04(-0.13%)
Aug 27, 2014 35.41 35.52 35.28 35.39 29,694 +0.02(+0.04%)
Aug 26, 2014 35.25 35.51 35.16 35.37 55,233 +0.20(+0.57%)
Aug 25, 2014 35.05 35.21 35.04 35.17 107,932 +0.31(+0.88%)
Aug 22, 2014 35.05 35.05 34.74 34.87 85,298 -0.23(-0.66%)
Aug 21, 2014 35.02 35.14 34.99 35.10 112,028 -0.01(-0.04%)
Aug 20, 2014 34.99 35.07 34.88 35.11 53,270 +0.02(+0.06%)
Aug 19, 2014 34.84 35.09 34.82 35.09 203,899 +0.28(+0.82%)
Aug 18, 2014 34.80 34.81 34.67 34.81 45,332 +0.18(+0.52%)
Aug 15, 2014 34.57 34.67 34.34 34.63 94,904 +0.24(+0.70%)
Aug 14, 2014 34.52 34.59 34.37 34.39 57,845 -0.13(-0.37%)
Aug 13, 2014 34.57 34.63 34.41 34.52 73,494 +0.06(+0.17%)
Aug 12, 2014 34.58 34.58 34.32 34.46 100,152 -0.22(-0.62%)
Aug 11, 2014 34.72 34.84 34.62 34.67 51,463 +0.11(+0.32%)
Aug 08, 2014 34.30 34.55 34.18 34.56 59,175 +0.41(+1.20%)
Aug 07, 2014 34.60 34.60 34.04 34.15 230,073 -0.31(-0.89%)
Aug 06, 2014 34.23 34.69 34.23 34.46 102,765 +0.04(+0.13%)
Aug 05, 2014 34.84 34.90 34.27 34.41 141,978 -0.61(-1.73%)
Aug 04, 2014 34.62 35.06 34.47 35.02 151,536 +0.50(+1.45%)
Aug 01, 2014 34.60 34.78 34.33 34.52 874,240 -0.21(-0.60%)
Jul 31, 2014 35.28 35.28 34.72 34.72 534,619 -0.70(-1.98%)
Jul 30, 2014 35.75 35.83 35.23 35.43 84,630 -0.31(-0.88%)
Jul 29, 2014 35.90 35.95 35.73 35.74 40,978 -0.20(-0.56%)
Jul 28, 2014 35.98 36.05 35.70 35.94 54,150 -0.04(-0.10%)
Jul 25, 2014 36.17 36.18 35.93 35.98 129,378 -0.30(-0.82%)
Jul 24, 2014 36.23 36.33 36.16 36.28 199,698 +0.07(+0.21%)
Jul 23, 2014 36.11 36.21 36.01 36.20 57,277 +0.17(+0.48%)
Jul 22, 2014 35.91 36.10 35.91 36.03 41,126 +0.32(+0.90%)
Jul 21, 2014 35.52 35.75 35.49 35.71 295,928 -0.04(-0.13%)
Jul 18, 2014 35.67 35.80 35.54 35.76 78,607 +0.19(+0.52%)
Jul 17, 2014 36.02 36.07 35.51 35.57 123,250 -0.51(-1.41%)
Jul 16, 2014 35.76 36.12 35.70 36.08 163,223 +0.43(+1.22%)
Jul 15, 2014 35.82 35.82 35.45 35.64 790,579 -0.19(-0.54%)
Jul 14, 2014 35.73 35.85 35.71 35.84 238,312 +0.27(+0.76%)
Jul 11, 2014 35.75 35.75 35.47 35.57 85,644 -0.16(-0.46%)
Jul 10, 2014 35.71 35.83 35.58 35.73 163,751 -0.36(-0.99%)
Jul 09, 2014 35.97 36.12 35.87 36.09 95,835 +0.19(+0.52%)
Jul 08, 2014 35.90 35.97 35.77 35.90 139,211 -0.14(-0.39%)
Jul 07, 2014 36.17 36.17 35.98 36.05 109,581 -0.33(-0.90%)
Jul 03, 2014 36.28 36.38 36.38 36.38 37,479 +0.08(+0.23%)
Jul 02, 2014 36.38 36.44 36.20 36.29 579,429 -0.03(-0.08%)
Jul 01, 2014 36.38 36.44 36.26 36.32 264,425 +0.07(+0.21%)
Jun 30, 2014 36.14 36.25 36.00 36.25 161,877 +0.05(+0.14%)
Jun 27, 2014 36.16 36.27 36.05 36.20 60,966 +0.01(+0.04%)
Jun 26, 2014 36.14 36.21 35.86 36.18 77,021 +0.05(+0.14%)
Jun 25, 2014 35.96 36.14 35.81 36.13 335,707 +0.07(+0.21%)
Jun 24, 2014 36.67 36.67 35.99 36.05 262,396 -0.61(-1.66%)
Jun 23, 2014 36.62 36.69 36.55 36.66 404,366 +0.13(+0.36%)
Jun 20, 2014 36.34 36.54 36.34 36.53 112,635 +0.25(+0.69%)
Jun 19, 2014 36.13 36.28 36.09 36.28 285,592 +0.20(+0.55%)
Jun 18, 2014 35.85 36.10 35.73 36.08 316,420 +0.33(+0.93%)
Jun 17, 2014 35.69 35.76 35.56 35.75 180,844 -0.12(-0.33%)
Jun 16, 2014 35.73 35.89 35.69 35.86 146,032 +0.15(+0.41%)
Jun 13, 2014 35.47 35.72 35.38 35.72 441,988 +0.47(+1.34%)
Jun 12, 2014 35.25 35.40 35.19 35.24 380,541 +0.23(+0.65%)
Jun 11, 2014 34.85 35.07 34.85 35.02 103,325 +0.04(+0.11%)
Jun 10, 2014 34.95 35.01 34.88 34.98 277,470 -0.01(-0.02%)
Jun 06, 2014 34.70 34.99 34.70 34.99 127,957 +0.33(+0.96%)
Jun 05, 2014 34.51 34.69 34.44 34.65 1,257,401 +0.23(+0.66%)
Jun 04, 2014 34.52 34.52 34.40 34.42 119,294 -0.16(-0.45%)
Jun 03, 2014 34.36 34.64 34.36 34.58 375,192 +0.10(+0.30%)
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.