Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.43 34.53 34.36 34.47 118,394 -0.05(-0.15%)
May 29, 2014 34.51 34.60 34.43 34.52 1,471,715 +0.09(+0.26%)
May 28, 2014 34.50 34.52 34.33 34.43 169,984 -0.02(-0.06%)
May 27, 2014 34.56 34.56 34.34 34.45 135,643 +0.01(+0.04%)
May 23, 2014 34.54 34.44 34.44 34.44 64,625 -0.13(-0.36%)
May 22, 2014 34.55 34.62 34.45 34.57 130,985 +0.01(+0.04%)
May 21, 2014 34.34 34.60 34.22 34.55 85,980 +0.37(+1.08%)
May 20, 2014 34.29 34.34 34.14 34.18 111,174 -0.24(-0.69%)
May 19, 2014 34.33 34.42 34.26 34.42 311,667 +0.18(+0.52%)
May 16, 2014 34.38 34.40 34.14 34.24 202,293 +0.01(+0.02%)
May 15, 2014 34.57 34.57 34.06 34.23 82,262 -0.29(-0.83%)
May 14, 2014 34.41 34.65 34.41 34.52 109,665 -0.02(-0.06%)
May 13, 2014 34.58 34.66 34.44 34.54 295,905 +0.04(+0.11%)
May 12, 2014 34.49 34.54 34.40 34.51 165,154 +0.18(+0.54%)
May 09, 2014 34.31 34.45 34.20 34.32 2,451,262 -0.11(-0.32%)
May 08, 2014 34.86 34.92 34.38 34.43 946,874 -0.35(-1.00%)
May 07, 2014 34.75 34.84 34.49 34.78 87,199 +0.33(+0.96%)
May 06, 2014 34.51 34.59 34.43 34.45 72,735 +0.07(+0.21%)
May 05, 2014 34.21 34.44 34.13 34.37 134,768 +0.07(+0.22%)
May 02, 2014 34.17 34.43 34.14 34.30 246,578 +0.05(+0.15%)
May 01, 2014 34.31 34.38 34.16 34.25 1,804,830 +0.01(+0.02%)
Apr 30, 2014 34.24 34.30 34.01 34.24 250,075 +0.13(+0.37%)
Apr 29, 2014 33.97 34.34 33.95 34.11 378,004 +0.30(+0.87%)
Apr 28, 2014 33.81 33.88 33.61 33.82 92,911 +0.16(+0.46%)
Apr 25, 2014 33.75 33.84 33.59 33.66 85,212 -0.13(-0.39%)
Apr 24, 2014 33.82 33.95 33.71 33.80 271,733 +0.05(+0.15%)
Apr 23, 2014 33.74 33.86 33.71 33.75 82,917 +0.07(+0.22%)
Apr 22, 2014 33.78 33.80 33.49 33.67 111,429 -0.06(-0.18%)
Apr 21, 2014 33.53 33.75 33.53 33.73 81,322 +0.16(+0.48%)
Apr 17, 2014 33.26 33.57 33.57 33.57 138,870 +0.25(+0.75%)
Apr 16, 2014 33.18 33.36 33.11 33.32 295,746 +0.32(+0.96%)
Apr 15, 2014 32.83 33.04 32.63 33.00 118,342 +0.24(+0.72%)
Apr 14, 2014 32.58 32.87 32.54 32.76 122,876 +0.38(+1.16%)
Apr 11, 2014 32.40 32.55 32.38 32.39 126,553 -0.08(-0.25%)
Apr 10, 2014 32.84 32.94 32.47 32.47 63,670 -0.43(-1.30%)
Apr 09, 2014 32.85 32.96 32.62 32.90 66,573 +0.24(+0.75%)
Apr 08, 2014 32.48 32.73 32.31 32.65 102,840 +0.30(+0.94%)
Apr 07, 2014 32.59 32.67 32.35 32.35 263,162 -0.32(-0.97%)
Apr 04, 2014 32.81 32.96 32.56 32.67 131,647 +0.00(+0.00%)
Apr 03, 2014 32.64 32.76 32.53 32.67 191,157 +0.10(+0.29%)
Apr 02, 2014 32.44 32.65 32.42 32.57 76,088 +0.10(+0.32%)
Apr 01, 2014 32.26 32.53 31.92 32.47 470,256 +0.16(+0.50%)
Mar 31, 2014 32.25 32.51 32.18 32.31 303,465 +0.04(+0.14%)
Mar 28, 2014 32.03 32.32 32.02 32.26 60,890 +0.35(+1.09%)
Mar 27, 2014 31.79 31.96 31.64 31.92 54,159 +0.33(+1.05%)
Mar 26, 2014 31.74 31.89 31.56 31.58 83,044 -0.05(-0.16%)
Mar 25, 2014 31.59 31.71 31.54 31.63 95,953 +0.27(+0.85%)
Mar 24, 2014 31.55 31.59 31.30 31.37 119,379 +0.01(+0.02%)
Mar 21, 2014 31.37 31.59 31.35 31.36 116,527 +0.10(+0.33%)
Mar 20, 2014 31.00 31.30 30.93 31.26 125,560 +0.07(+0.21%)
Mar 19, 2014 31.59 31.59 31.06 31.19 40,700 -0.29(-0.91%)
Mar 18, 2014 31.27 31.59 31.27 31.48 58,252 +0.26(+0.83%)
Mar 17, 2014 31.14 31.33 31.14 31.22 49,889 +0.18(+0.59%)
Mar 14, 2014 30.92 31.16 30.92 31.04 153,093 +0.06(+0.19%)
Mar 13, 2014 31.38 31.41 30.91 30.98 117,988 -0.33(-1.06%)
Mar 12, 2014 31.26 31.40 31.11 31.31 110,707 -0.01(-0.02%)
Mar 11, 2014 31.59 31.73 31.29 31.32 195,635 -0.35(-1.11%)
Mar 10, 2014 31.69 31.72 31.45 31.67 44,477 +0.04(+0.13%)
Mar 07, 2014 31.69 31.74 31.56 31.63 46,743 +0.02(+0.07%)
Mar 06, 2014 31.61 31.69 31.41 31.61 57,610 +0.16(+0.52%)
Mar 05, 2014 31.58 31.63 31.40 31.44 110,868 -0.24(-0.75%)
Mar 04, 2014 31.69 31.78 31.56 31.68 131,994 +0.27(+0.87%)
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.