Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.16 +0.12 (+0.28%)
Streaming Delayed Price Updated: 10:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.05 27.20 26.90 27.03 188,395 -0.30(-1.11%)
Mar 30, 2015 27.14 27.41 27.14 27.33 104,780 +0.33(+1.23%)
Mar 27, 2015 27.15 27.15 26.92 27.00 145,010 -0.24(-0.89%)
Mar 26, 2015 27.52 27.60 27.14 27.24 839,881 -0.05(-0.17%)
Mar 25, 2015 27.22 27.47 27.17 27.29 571,208 +0.23(+0.84%)
Mar 24, 2015 27.32 27.32 27.04 27.06 259,590 -0.14(-0.53%)
Mar 23, 2015 27.29 27.50 27.20 27.20 278,736 +0.02(+0.06%)
Mar 20, 2015 26.95 27.33 26.93 27.19 260,679 +0.53(+1.99%)
Mar 19, 2015 26.82 26.86 26.62 26.66 130,121 -0.45(-1.68%)
Mar 18, 2015 26.20 27.23 26.10 27.11 389,022 +0.80(+3.05%)
Mar 17, 2015 26.19 26.36 26.09 26.31 171,787 +0.05(+0.20%)
Mar 16, 2015 25.94 26.27 25.80 26.26 396,428 +0.27(+1.02%)
Mar 13, 2015 26.13 26.13 25.78 25.99 182,126 -0.31(-1.18%)
Mar 12, 2015 26.63 26.71 26.29 26.30 212,583 -0.02(-0.06%)
Mar 11, 2015 26.43 26.43 26.23 26.32 144,539 -0.05(-0.17%)
Mar 10, 2015 26.69 26.76 26.35 26.36 315,544 -0.60(-2.22%)
Mar 09, 2015 27.17 27.34 26.96 26.96 233,352 -0.17(-0.64%)
Mar 06, 2015 27.48 27.51 27.09 27.13 212,770 -0.49(-1.78%)
Mar 05, 2015 27.79 27.79 27.61 27.63 184,280 -0.14(-0.52%)
Mar 04, 2015 27.86 27.92 27.52 27.77 258,119 -0.14(-0.52%)
Mar 03, 2015 27.88 28.02 27.88 27.92 149,364 +0.05(+0.19%)
Mar 02, 2015 28.04 28.04 27.69 27.86 134,451 -0.30(-1.08%)
Feb 27, 2015 28.19 28.28 28.09 28.17 190,629 +0.06(+0.22%)
Feb 26, 2015 28.40 28.46 28.01 28.10 416,407 -0.47(-1.64%)
Feb 25, 2015 28.46 28.62 28.42 28.57 501,164 +0.10(+0.35%)
Feb 24, 2015 28.44 28.55 28.29 28.48 1,296,228 +0.14(+0.51%)
Feb 23, 2015 28.24 28.48 28.11 28.33 1,257,401 -0.19(-0.66%)
Feb 20, 2015 28.47 28.57 28.29 28.52 242,371 -0.01(-0.03%)
Feb 19, 2015 28.33 28.67 28.12 28.53 285,988 -0.33(-1.13%)
Feb 18, 2015 28.92 29.01 28.70 28.85 239,004 -0.27(-0.91%)
Feb 17, 2015 29.04 29.16 28.73 29.12 564,688 +0.05(+0.18%)
Feb 13, 2015 28.83 29.07 29.07 29.07 205,346 +0.53(+1.86%)
Feb 12, 2015 28.42 28.64 28.32 28.54 219,672 +0.47(+1.67%)
Feb 11, 2015 28.00 28.14 27.81 28.07 237,637 -0.22(-0.78%)
Feb 10, 2015 28.54 28.54 27.92 28.29 190,692 -0.13(-0.45%)
Feb 09, 2015 28.36 28.70 28.36 28.42 210,779 +0.13(+0.46%)
Feb 06, 2015 28.57 28.61 28.21 28.29 238,667 -0.18(-0.64%)
Feb 05, 2015 28.31 28.56 28.22 28.47 295,627 +0.45(+1.60%)
Feb 04, 2015 28.32 28.32 27.89 28.02 585,168 -0.59(-2.07%)
Feb 03, 2015 28.11 28.66 28.11 28.61 763,436 +0.96(+3.48%)
Feb 02, 2015 27.15 27.65 27.11 27.65 285,934 +0.84(+3.14%)
Jan 30, 2015 26.47 27.07 26.29 26.81 627,194 +0.15(+0.57%)
Jan 29, 2015 26.79 26.83 26.21 26.66 328,994 -0.08(-0.28%)
Jan 28, 2015 27.69 27.70 26.70 26.73 385,135 -1.02(-3.69%)
Jan 27, 2015 27.55 27.81 27.47 27.76 556,804 +0.03(+0.11%)
Jan 26, 2015 27.46 27.81 27.25 27.73 451,864 +0.38(+1.39%)
Jan 23, 2015 27.47 27.67 27.29 27.35 276,505 -0.25(-0.91%)
Jan 22, 2015 27.57 27.65 27.19 27.60 409,828 +0.25(+0.91%)
Jan 21, 2015 26.98 27.39 26.97 27.35 434,465 +0.50(+1.86%)
Jan 20, 2015 26.86 26.96 26.52 26.85 333,578 -0.11(-0.42%)
Jan 16, 2015 26.19 26.96 26.19 26.96 323,852 +0.88(+3.37%)
Jan 15, 2015 26.56 26.57 26.04 26.08 353,639 -0.16(-0.61%)
Jan 14, 2015 25.96 26.28 25.63 26.24 321,407 -0.04(-0.14%)
Jan 13, 2015 26.49 26.64 26.02 26.28 894,622 -0.08(-0.32%)
Jan 12, 2015 26.79 26.79 26.20 26.36 353,295 -0.69(-2.55%)
Jan 09, 2015 27.37 27.37 26.86 27.05 582,882 -0.24(-0.89%)
Jan 08, 2015 26.99 27.35 26.90 27.29 253,436 +0.57(+2.13%)
Jan 07, 2015 26.88 27.06 26.61 26.73 499,012 +0.08(+0.28%)
Jan 06, 2015 26.91 27.16 26.47 26.65 429,268 -0.31(-1.15%)
Jan 05, 2015 27.76 27.76 26.90 26.96 546,410 -1.24(-4.38%)
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.