Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.01 -0.43 (-1.04%)
Streaming Delayed Price Updated: 12:37 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.72 24.91 24.45 24.55 346,745 -0.26(-1.04%)
May 27, 2016 24.76 24.80 24.80 24.80 78,471 -0.02(-0.09%)
May 26, 2016 25.04 25.09 24.75 24.83 115,475 -0.08(-0.31%)
May 25, 2016 24.60 24.94 24.60 24.91 141,215 +0.45(+1.83%)
May 24, 2016 24.40 24.59 24.33 24.46 109,785 +0.16(+0.68%)
May 23, 2016 24.20 24.43 24.19 24.30 170,369 -0.13(-0.55%)
May 20, 2016 24.44 24.53 24.30 24.43 163,681 +0.13(+0.52%)
May 19, 2016 24.19 24.36 23.86 24.30 364,429 -0.09(-0.35%)
May 18, 2016 24.58 24.73 24.29 24.39 195,417 -0.24(-0.95%)
May 17, 2016 24.59 24.83 24.51 24.62 80,411 +0.04(+0.16%)
May 16, 2016 24.39 24.66 24.39 24.59 232,525 +0.46(+1.92%)
May 13, 2016 24.32 24.48 24.07 24.12 113,436 -0.38(-1.54%)
May 12, 2016 24.72 24.84 24.32 24.50 201,138 +0.12(+0.48%)
May 11, 2016 24.30 24.59 24.12 24.38 84,327 +0.02(+0.10%)
May 10, 2016 23.94 24.37 23.94 24.36 166,606 +0.44(+1.85%)
May 09, 2016 24.20 24.20 23.65 23.92 269,207 -0.37(-1.53%)
May 06, 2016 24.07 24.47 24.06 24.29 108,324 +0.01(+0.03%)
May 05, 2016 24.43 24.64 24.13 24.28 181,218 +0.10(+0.42%)
May 04, 2016 24.42 24.59 24.04 24.18 263,103 -0.37(-1.50%)
May 03, 2016 24.85 24.85 24.44 24.55 320,322 -0.65(-2.58%)
May 02, 2016 25.24 25.28 24.96 25.20 2,065,970 -0.05(-0.19%)
Apr 29, 2016 25.32 25.56 25.00 25.24 245,494 -0.02(-0.09%)
Apr 28, 2016 25.41 25.68 25.20 25.27 146,252 -0.27(-1.07%)
Apr 27, 2016 25.24 25.60 25.22 25.54 210,633 +0.45(+1.78%)
Apr 26, 2016 24.95 25.13 24.87 25.09 151,491 +0.34(+1.39%)
Apr 25, 2016 24.88 24.94 24.57 24.75 329,227 -0.31(-1.22%)
Apr 22, 2016 24.80 25.09 24.80 25.06 184,323 +0.24(+0.98%)
Apr 21, 2016 24.91 25.04 24.73 24.81 646,684 -0.05(-0.19%)
Apr 20, 2016 24.59 25.05 24.50 24.86 258,401 +0.15(+0.60%)
Apr 19, 2016 24.30 24.71 24.23 24.71 178,045 +0.52(+2.14%)
Apr 18, 2016 23.43 24.24 23.29 24.19 116,575 +0.27(+1.11%)
Apr 15, 2016 24.08 24.08 23.85 23.93 337,677 -0.26(-1.07%)
Apr 14, 2016 24.12 24.20 24.01 24.19 585,036 +0.09(+0.36%)
Apr 13, 2016 24.08 24.15 23.90 24.10 212,687 +0.22(+0.92%)
Apr 12, 2016 23.30 23.99 23.30 23.88 180,966 +0.66(+2.83%)
Apr 11, 2016 23.35 23.48 23.21 23.22 93,274 +0.02(+0.07%)
Apr 08, 2016 23.05 23.28 23.01 23.21 105,194 +0.60(+2.67%)
Apr 07, 2016 22.66 22.77 22.43 22.60 122,498 -0.19(-0.84%)
Apr 06, 2016 22.47 22.81 22.35 22.79 155,186 +0.49(+2.20%)
Apr 05, 2016 22.38 22.46 22.22 22.30 209,237 -0.33(-1.45%)
Apr 04, 2016 22.73 22.91 22.58 22.63 176,052 -0.16(-0.69%)
Apr 01, 2016 22.64 22.85 22.56 22.79 321,235 -0.34(-1.46%)
Mar 31, 2016 23.23 23.36 23.13 23.13 131,928 -0.12(-0.51%)
Mar 30, 2016 23.35 23.48 23.14 23.25 856,260 +0.17(+0.75%)
Mar 29, 2016 22.71 23.09 22.58 23.07 206,536 +0.09(+0.41%)
Mar 28, 2016 23.01 23.09 22.80 22.98 184,241 -0.01(-0.03%)
Mar 24, 2016 22.57 22.99 22.99 22.99 217,806 +0.09(+0.37%)
Mar 23, 2016 23.28 23.31 22.88 22.90 308,206 -0.53(-2.27%)
Mar 22, 2016 23.30 23.57 23.30 23.43 209,190 -0.09(-0.37%)
Mar 21, 2016 23.51 23.68 23.32 23.52 244,341 -0.14(-0.60%)
Mar 18, 2016 23.86 23.86 23.52 23.66 144,358 -0.07(-0.30%)
Mar 17, 2016 23.43 23.85 23.35 23.73 388,172 +0.46(+1.99%)
Mar 16, 2016 22.86 23.31 22.79 23.27 858,415 +0.46(+2.03%)
Mar 15, 2016 22.64 22.81 22.45 22.81 1,346,909 -0.16(-0.68%)
Mar 14, 2016 22.92 23.03 22.72 22.96 2,032,310 -0.16(-0.68%)
Mar 11, 2016 22.94 23.20 22.91 23.12 254,666 +0.49(+2.18%)
Mar 10, 2016 22.67 22.73 22.29 22.63 308,738 -0.05(-0.21%)
Mar 09, 2016 22.62 22.96 22.47 22.67 147,568 +0.27(+1.19%)
Mar 08, 2016 23.05 23.05 22.38 22.41 341,329 -0.82(-3.54%)
Mar 07, 2016 22.68 23.27 22.68 23.23 379,810 +0.41(+1.79%)
Mar 04, 2016 22.64 22.73 22.48 22.82 229,059 +0.29(+1.29%)
Mar 03, 2016 22.23 22.55 22.12 22.53 198,228 +0.37(+1.66%)
Mar 02, 2016 21.60 22.17 21.52 22.16 186,330 +0.44(+2.02%)
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.