Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.34 26.35 26.20 26.23 192,911 +0.02(+0.09%)
Apr 27, 2017 26.35 26.35 25.98 26.21 170,002 -0.27(-1.04%)
Apr 26, 2017 26.49 26.79 26.45 26.48 352,033 -0.12(-0.46%)
Apr 25, 2017 26.43 26.64 26.43 26.60 174,585 +0.21(+0.80%)
Apr 24, 2017 26.39 26.51 26.33 26.39 177,649 +0.27(+1.02%)
Apr 21, 2017 26.13 26.18 25.99 26.13 278,938 -0.09(-0.34%)
Apr 20, 2017 26.17 26.36 26.16 26.22 226,467 +0.11(+0.43%)
Apr 19, 2017 26.55 26.59 26.05 26.10 838,115 -0.43(-1.61%)
Apr 18, 2017 26.60 26.76 26.44 26.53 93,940 -0.27(-0.99%)
Apr 17, 2017 26.78 26.82 26.67 26.80 104,418 +0.13(+0.48%)
Apr 13, 2017 27.07 27.08 26.63 26.67 98,863 -0.48(-1.76%)
Apr 12, 2017 27.20 27.36 27.06 27.14 535,183 -0.08(-0.30%)
Apr 11, 2017 27.23 27.23 26.96 27.23 179,315 +0.03(+0.12%)
Apr 10, 2017 27.10 27.29 27.10 27.19 58,307 +0.14(+0.51%)
Apr 07, 2017 27.11 27.18 27.02 27.06 65,138 +0.02(+0.06%)
Apr 06, 2017 26.94 27.13 26.94 27.04 89,309 +0.21(+0.78%)
Apr 05, 2017 27.13 27.35 26.82 26.83 94,369 -0.11(-0.42%)
Apr 04, 2017 26.74 26.94 26.58 26.94 264,389 +0.21(+0.80%)
Apr 03, 2017 26.82 26.85 26.50 26.73 313,413 -0.08(-0.29%)
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%)
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.