Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.87 21.97 21.97 21.97 284,922 -0.01(-0.04%)
Dec 30, 2015 22.12 22.25 21.97 21.98 361,487 -0.34(-1.54%)
Dec 29, 2015 22.45 22.55 22.22 22.32 424,045 +0.15(+0.67%)
Dec 28, 2015 22.23 22.24 22.05 22.17 573,926 -0.37(-1.63%)
Dec 24, 2015 22.65 22.54 22.54 22.54 257,489 -0.13(-0.59%)
Dec 23, 2015 22.16 22.67 22.16 22.67 829,583 +0.97(+4.48%)
Dec 22, 2015 21.45 21.82 21.42 21.70 1,642,457 +0.30(+1.39%)
Dec 21, 2015 21.53 21.66 21.25 21.40 639,687 +0.00(+0.00%)
Dec 18, 2015 21.62 21.71 21.40 21.40 635,708 -0.25(-1.14%)
Dec 17, 2015 22.16 22.18 21.65 21.65 421,380 -0.60(-2.69%)
Dec 16, 2015 22.28 22.35 21.93 22.25 776,607 +0.06(+0.28%)
Dec 15, 2015 21.95 22.28 21.95 22.19 711,558 +0.51(+2.34%)
Dec 14, 2015 21.56 21.76 21.26 21.68 918,504 +0.07(+0.32%)
Dec 11, 2015 22.07 22.07 21.60 21.61 784,439 -0.81(-3.60%)
Dec 10, 2015 22.24 22.70 22.22 22.42 1,104,071 +0.09(+0.41%)
Dec 09, 2015 22.14 22.76 22.09 22.33 430,635 +0.35(+1.57%)
Dec 08, 2015 21.81 22.29 21.60 21.98 3,245,742 -0.31(-1.38%)
Dec 07, 2015 22.63 22.63 22.06 22.29 286,129 -0.93(-4.01%)
Dec 04, 2015 23.16 23.30 22.91 23.22 388,653 -0.13(-0.56%)
Dec 03, 2015 23.86 23.91 23.27 23.35 328,128 -0.38(-1.62%)
Dec 02, 2015 24.23 24.29 23.65 23.73 220,574 -0.62(-2.56%)
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.