Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 28.15 28.25 27.92 28.20 113,687 +0.02(+0.05%)
Dec 31, 2014 28.38 28.18 28.18 28.18 325,968 -0.20(-0.69%)
Dec 30, 2014 28.53 28.55 28.23 28.38 496,095 -0.21(-0.74%)
Dec 29, 2014 28.64 28.82 28.52 28.59 252,828 +0.02(+0.08%)
Dec 26, 2014 28.72 28.81 28.45 28.57 688,453 -0.11(-0.37%)
Dec 24, 2014 28.70 28.67 28.67 28.67 511,387 -0.12(-0.42%)
Dec 23, 2014 28.54 28.83 28.42 28.79 435,668 +0.30(+1.04%)
Dec 22, 2014 28.77 28.77 28.21 28.50 653,069 -0.27(-0.92%)
Dec 19, 2014 28.20 28.76 27.89 28.76 817,419 +0.83(+2.97%)
Dec 18, 2014 28.22 28.38 27.34 27.93 605,884 +0.56(+2.05%)
Dec 17, 2014 26.43 27.63 26.37 27.37 1,092,636 +1.11(+4.21%)
Dec 16, 2014 25.88 26.90 25.65 26.27 914,705 +0.43(+1.65%)
Dec 15, 2014 26.28 26.63 25.75 25.84 374,680 -0.36(-1.37%)
Dec 12, 2014 26.59 26.71 26.19 26.20 528,858 -0.57(-2.12%)
Dec 11, 2014 26.84 27.33 26.73 26.77 661,359 -0.10(-0.36%)
Dec 10, 2014 27.37 27.37 26.72 26.86 457,560 -0.85(-3.07%)
Dec 09, 2014 27.46 27.86 27.27 27.72 345,798 +0.12(+0.43%)
Dec 08, 2014 28.30 28.37 27.50 27.60 560,316 -1.04(-3.63%)
Dec 05, 2014 28.87 28.90 28.57 28.64 422,229 -0.32(-1.11%)
Dec 04, 2014 29.14 29.14 28.78 28.96 465,967 -0.28(-0.97%)
Dec 03, 2014 29.07 29.43 28.99 29.24 558,532 +0.24(+0.82%)
Dec 02, 2014 28.63 29.22 28.52 29.00 379,894 +0.40(+1.38%)
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.