Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.11 26.30 25.98 26.18 90,200 +0.29(+1.11%)
Sep 29, 2016 25.96 26.19 25.71 25.89 216,820 +0.11(+0.43%)
Sep 28, 2016 24.91 25.80 24.76 25.78 1,038,369 +0.99(+3.98%)
Sep 27, 2016 24.74 24.84 24.56 24.79 490,014 -0.14(-0.58%)
Sep 26, 2016 25.06 25.23 24.91 24.94 292,225 -0.18(-0.70%)
Sep 23, 2016 25.33 25.47 25.00 25.11 112,489 -0.33(-1.28%)
Sep 22, 2016 25.53 25.70 25.40 25.44 417,970 +0.22(+0.85%)
Sep 21, 2016 24.94 25.23 24.90 25.22 132,417 +0.53(+2.13%)
Sep 20, 2016 24.91 24.97 24.69 24.70 2,492,649 -0.23(-0.93%)
Sep 19, 2016 25.11 25.18 24.93 24.93 37,957 +0.05(+0.19%)
Sep 16, 2016 24.83 24.94 24.76 24.88 76,327 -0.27(-1.08%)
Sep 15, 2016 24.91 25.26 24.87 25.15 55,098 +0.27(+1.09%)
Sep 14, 2016 25.11 25.33 24.82 24.88 111,658 -0.27(-1.08%)
Sep 13, 2016 25.61 25.61 25.08 25.15 94,629 -0.83(-3.19%)
Sep 12, 2016 25.56 26.04 25.49 25.98 103,294 +0.20(+0.78%)
Sep 09, 2016 26.27 26.27 25.77 25.78 110,275 -0.76(-2.86%)
Sep 08, 2016 26.29 26.56 26.11 26.54 89,520 +0.41(+1.59%)
Sep 07, 2016 26.14 26.23 26.05 26.12 316,336 +0.06(+0.24%)
Sep 06, 2016 25.78 26.08 25.73 26.06 751,196 +0.36(+1.39%)
Sep 02, 2016 25.59 25.70 25.70 25.70 65,166 +0.33(+1.29%)
Sep 01, 2016 25.33 25.37 25.17 25.37 137,207 -0.04(-0.16%)
Aug 31, 2016 25.62 25.70 25.29 25.41 114,419 -0.37(-1.45%)
Aug 30, 2016 25.92 26.00 25.72 25.79 55,612 -0.08(-0.31%)
Aug 29, 2016 25.68 25.90 25.65 25.87 53,131 +0.15(+0.59%)
Aug 26, 2016 25.85 26.15 25.64 25.72 89,891 -0.10(-0.40%)
Aug 25, 2016 25.88 25.92 25.73 25.82 106,675 -0.05(-0.18%)
Aug 24, 2016 25.88 26.02 25.81 25.87 43,444 -0.12(-0.46%)
Aug 23, 2016 25.85 26.07 25.85 25.99 106,037 +0.08(+0.31%)
Aug 22, 2016 25.90 26.00 25.74 25.91 141,126 -0.26(-1.01%)
Aug 19, 2016 26.23 26.24 26.10 26.17 124,091 -0.25(-0.94%)
Aug 18, 2016 26.06 26.42 26.06 26.42 152,623 +0.39(+1.50%)
Aug 17, 2016 25.93 26.04 25.78 26.03 91,973 +0.08(+0.31%)
Aug 16, 2016 25.83 26.03 25.76 25.95 65,457 +0.11(+0.43%)
Aug 15, 2016 25.80 25.92 25.79 25.84 108,162 +0.17(+0.65%)
Aug 12, 2016 25.60 25.74 25.57 25.67 244,411 +0.14(+0.56%)
Aug 11, 2016 25.19 25.64 25.19 25.53 187,872 +0.34(+1.36%)
Aug 10, 2016 25.41 25.49 25.14 25.18 91,662 -0.21(-0.82%)
Aug 09, 2016 25.49 25.61 25.30 25.39 92,243 -0.05(-0.19%)
Aug 08, 2016 25.23 25.53 25.23 25.44 172,280 +0.26(+1.04%)
Aug 05, 2016 24.99 25.18 24.94 25.17 385,585 +0.21(+0.86%)
Aug 04, 2016 24.99 25.09 24.82 24.96 1,517,497 +0.06(+0.26%)
Aug 03, 2016 24.55 24.90 24.51 24.90 105,843 +0.33(+1.36%)
Aug 02, 2016 24.63 24.70 24.25 24.56 222,026 +0.09(+0.36%)
Aug 01, 2016 24.86 24.99 24.42 24.47 256,068 -0.73(-2.91%)
Jul 29, 2016 24.83 25.24 24.70 25.21 360,479 +0.15(+0.60%)
Jul 28, 2016 25.10 25.17 24.93 25.06 121,707 -0.12(-0.47%)
Jul 27, 2016 25.45 25.60 25.06 25.17 219,854 -0.23(-0.91%)
Jul 26, 2016 25.19 25.41 25.12 25.41 149,959 +0.15(+0.60%)
Jul 25, 2016 25.61 25.61 25.19 25.25 129,384 -0.57(-2.22%)
Jul 22, 2016 25.81 25.84 25.72 25.83 90,249 +0.04(+0.15%)
Jul 21, 2016 25.87 26.09 25.72 25.79 62,113 -0.17(-0.64%)
Jul 20, 2016 25.88 26.07 25.71 25.96 588,615 -0.05(-0.18%)
Jul 19, 2016 26.06 26.09 25.92 26.00 78,590 -0.14(-0.55%)
Jul 18, 2016 26.01 26.15 25.89 26.15 206,936 +0.00(+0.00%)
Jul 15, 2016 26.24 26.29 26.06 26.15 84,678 -0.07(-0.27%)
Jul 14, 2016 26.29 26.40 26.18 26.22 278,039 +0.13(+0.49%)
Jul 13, 2016 26.25 26.28 25.87 26.09 159,371 -0.15(-0.58%)
Jul 12, 2016 26.08 26.35 26.03 26.24 231,650 +0.58(+2.27%)
Jul 11, 2016 25.72 25.83 25.65 25.66 1,117,988 +0.07(+0.28%)
Jul 08, 2016 25.45 25.66 25.24 25.59 168,747 +0.35(+1.39%)
Jul 07, 2016 25.66 25.76 25.10 25.24 115,092 -0.29(-1.15%)
Jul 06, 2016 25.17 25.53 25.07 25.53 222,275 +0.07(+0.28%)
Jul 05, 2016 25.57 25.67 25.25 25.46 215,159 -0.46(-1.78%)
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.