Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.16 -0.23 (-0.56%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.53 25.68 25.49 25.61 242,358 +0.16(+0.65%)
Aug 30, 2017 25.43 25.53 25.37 25.45 70,984 -0.07(-0.26%)
Aug 29, 2017 25.37 25.52 25.35 25.51 63,166 +0.02(+0.06%)
Aug 28, 2017 25.63 25.68 25.44 25.49 149,522 -0.11(-0.45%)
Aug 25, 2017 25.57 25.69 25.57 25.61 51,852 +0.14(+0.55%)
Aug 24, 2017 25.46 25.56 25.40 25.47 468,888 -0.02(-0.06%)
Aug 23, 2017 25.29 25.54 25.29 25.49 50,658 +0.14(+0.55%)
Aug 22, 2017 25.26 25.37 25.26 25.35 43,461 +0.20(+0.78%)
Aug 21, 2017 25.25 25.25 25.10 25.15 36,398 -0.12(-0.49%)
Aug 18, 2017 25.11 25.37 25.08 25.27 126,772 +0.16(+0.65%)
Aug 17, 2017 25.34 25.38 25.10 25.11 233,358 -0.30(-1.20%)
Aug 16, 2017 25.62 25.64 25.36 25.41 205,620 -0.11(-0.42%)
Aug 15, 2017 25.59 25.59 25.39 25.52 690,350 -0.11(-0.45%)
Aug 14, 2017 25.79 25.86 25.63 25.63 72,055 -0.07(-0.26%)
Aug 11, 2017 25.78 25.86 25.70 25.70 77,203 -0.16(-0.60%)
Aug 10, 2017 26.20 26.21 25.82 25.86 163,519 -0.33(-1.25%)
Aug 09, 2017 26.18 26.25 26.09 26.18 73,739 +0.02(+0.06%)
Aug 08, 2017 26.23 26.34 26.13 26.17 112,173 -0.07(-0.25%)
Aug 07, 2017 26.28 26.31 26.20 26.23 57,300 -0.11(-0.44%)
Aug 04, 2017 26.28 26.37 26.22 26.35 156,728 +0.09(+0.34%)
Aug 03, 2017 26.50 26.50 26.19 26.26 158,822 -0.24(-0.90%)
Aug 02, 2017 26.41 26.59 26.31 26.50 112,144 +0.02(+0.06%)
Aug 01, 2017 26.50 26.64 26.40 26.48 205,804 +0.10(+0.37%)
Jul 31, 2017 26.35 26.50 26.27 26.38 389,659 +0.10(+0.37%)
Jul 28, 2017 26.18 26.42 26.16 26.28 240,174 +0.02(+0.09%)
Jul 27, 2017 26.14 26.26 26.04 26.26 109,665 +0.16(+0.63%)
Jul 26, 2017 26.13 26.26 26.00 26.09 242,349 +0.11(+0.44%)
Jul 25, 2017 25.99 26.12 25.98 25.98 250,348 +0.26(+1.02%)
Jul 24, 2017 25.80 25.80 25.67 25.72 132,902 -0.06(-0.22%)
Jul 21, 2017 25.94 26.01 25.73 25.77 157,644 -0.24(-0.91%)
Jul 20, 2017 26.15 26.23 25.97 26.01 151,207 -0.02(-0.06%)
Jul 19, 2017 25.71 26.04 25.71 26.03 113,351 +0.34(+1.31%)
Jul 18, 2017 25.86 25.87 25.61 25.69 105,837 -0.05(-0.19%)
Jul 17, 2017 25.77 25.88 25.72 25.74 362,517 -0.07(-0.29%)
Jul 14, 2017 25.68 25.85 25.66 25.82 156,252 +0.24(+0.93%)
Jul 13, 2017 25.54 25.59 25.42 25.58 458,471 +0.06(+0.23%)
Jul 12, 2017 25.56 25.72 25.45 25.52 99,336 +0.17(+0.68%)
Jul 11, 2017 25.20 25.38 25.06 25.35 248,137 +0.15(+0.59%)
Jul 10, 2017 25.07 25.24 25.07 25.20 111,959 +0.07(+0.28%)
Jul 07, 2017 25.16 25.17 24.90 25.13 296,869 -0.08(-0.31%)
Jul 06, 2017 25.44 25.53 25.17 25.21 210,983 -0.21(-0.84%)
Jul 05, 2017 25.69 25.72 25.34 25.42 556,238 -0.44(-1.68%)
Jul 03, 2017 25.54 25.92 25.48 25.86 73,277 +0.38(+1.48%)
Jun 30, 2017 25.53 25.56 25.36 25.48 327,990 +0.05(+0.19%)
Jun 29, 2017 25.57 25.69 25.40 25.43 99,297 -0.11(-0.42%)
Jun 28, 2017 25.39 25.63 25.37 25.54 211,195 +0.21(+0.84%)
Jun 27, 2017 25.37 25.50 25.30 25.32 231,394 +0.07(+0.29%)
Jun 26, 2017 25.37 25.39 25.17 25.25 409,492 +0.00(+0.00%)
Jun 23, 2017 25.13 25.30 25.08 25.25 830,389 +0.11(+0.42%)
Jun 22, 2017 25.10 25.26 25.04 25.14 116,143 +0.05(+0.20%)
Jun 21, 2017 25.40 25.50 25.00 25.09 338,475 -0.33(-1.29%)
Jun 20, 2017 25.59 25.59 25.26 25.42 282,962 -0.48(-1.85%)
Jun 19, 2017 26.01 26.03 25.85 25.90 83,460 -0.07(-0.28%)
Jun 16, 2017 25.73 25.99 25.64 25.97 69,869 +0.38(+1.48%)
Jun 15, 2017 25.61 25.71 25.52 25.59 62,418 -0.23(-0.91%)
Jun 14, 2017 26.30 26.30 25.76 25.83 178,702 -0.47(-1.78%)
Jun 13, 2017 26.18 26.31 26.10 26.30 111,675 +0.18(+0.68%)
Jun 12, 2017 26.16 26.30 26.04 26.12 226,602 +0.13(+0.50%)
Jun 09, 2017 25.57 26.00 25.57 25.99 156,942 +0.44(+1.74%)
Jun 08, 2017 25.55 25.70 25.52 25.55 85,463 -0.08(-0.32%)
Jun 07, 2017 25.96 26.02 25.51 25.63 93,139 -0.40(-1.52%)
Jun 06, 2017 25.72 26.03 25.72 26.02 193,579 +0.23(+0.88%)
Jun 05, 2017 25.72 25.85 25.68 25.80 71,243 +0.04(+0.16%)
Jun 02, 2017 25.88 25.88 25.64 25.76 76,871 -0.25(-0.96%)
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.