Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 28.40 28.64 28.14 28.61 565,623 +0.08(+0.29%)
Nov 28, 2014 29.65 29.65 28.47 28.52 598,499 -2.12(-6.92%)
Nov 26, 2014 30.78 30.65 30.65 30.65 174,947 -0.20(-0.65%)
Nov 25, 2014 31.27 31.36 30.79 30.85 383,961 -0.39(-1.24%)
Nov 24, 2014 31.42 31.49 31.12 31.24 183,782 -0.19(-0.59%)
Nov 21, 2014 31.45 31.66 31.30 31.42 314,962 +0.51(+1.64%)
Nov 20, 2014 30.57 30.97 30.57 30.91 146,975 +0.34(+1.10%)
Nov 19, 2014 30.59 30.68 30.27 30.58 42,002 +0.04(+0.15%)
Nov 18, 2014 30.52 30.68 30.38 30.53 116,386 +0.11(+0.37%)
Nov 17, 2014 30.38 30.56 30.29 30.42 104,474 -0.14(-0.46%)
Nov 14, 2014 30.41 30.59 30.29 30.56 154,639 +0.25(+0.84%)
Nov 13, 2014 30.60 30.62 29.97 30.31 221,030 -0.43(-1.39%)
Nov 12, 2014 30.80 31.03 30.65 30.73 271,050 -0.28(-0.89%)
Nov 11, 2014 30.88 31.05 30.65 31.01 127,402 +0.07(+0.24%)
Nov 10, 2014 31.32 31.45 30.88 30.94 189,360 -0.14(-0.46%)
Nov 07, 2014 30.73 31.21 30.73 31.08 281,626 +0.41(+1.34%)
Nov 06, 2014 30.44 30.70 30.23 30.67 336,929 +0.20(+0.66%)
Nov 05, 2014 30.23 30.52 30.05 30.47 150,702 +0.42(+1.39%)
Nov 04, 2014 30.32 30.33 29.83 30.05 216,420 -0.54(-1.76%)
Nov 03, 2014 31.20 31.30 30.56 30.59 344,825 -0.65(-2.08%)
Oct 31, 2014 30.85 31.27 30.61 31.24 460,198 +0.46(+1.48%)
Oct 30, 2014 30.71 30.87 30.46 30.78 128,492 -0.04(-0.12%)
Oct 29, 2014 31.20 31.30 30.62 30.82 162,281 +0.01(+0.05%)
Oct 28, 2014 30.47 30.87 30.35 30.80 168,069 +0.59(+1.95%)
Oct 27, 2014 30.38 30.74 30.74 30.21 147,721 -0.53(-1.73%)
Oct 24, 2014 30.82 30.82 30.47 30.74 171,458 -0.04(-0.12%)
Oct 23, 2014 30.63 31.03 30.56 30.78 102,623 +0.52(+1.70%)
Oct 22, 2014 30.79 30.93 30.25 30.26 279,433 -0.55(-1.79%)
Oct 21, 2014 30.35 30.86 30.35 30.82 291,971 +0.78(+2.59%)
Oct 20, 2014 29.70 30.04 29.70 30.04 400,534 +0.06(+0.20%)
Oct 17, 2014 30.11 30.38 29.76 29.98 442,370 +0.46(+1.54%)
Oct 16, 2014 28.61 29.77 28.56 29.52 1,055,148 +0.18(+0.61%)
Oct 15, 2014 29.37 29.39 28.46 29.35 514,104 -0.02(-0.08%)
Oct 14, 2014 29.82 30.03 29.24 29.37 1,587,202 -0.37(-1.26%)
Oct 13, 2014 30.33 30.62 29.70 29.74 375,871 -0.45(-1.48%)
Oct 10, 2014 30.53 30.80 30.05 30.19 523,477 -0.58(-1.87%)
Oct 09, 2014 31.56 31.64 30.71 30.76 366,216 -1.06(-3.33%)
Oct 08, 2014 31.47 31.85 31.01 31.83 500,479 +0.32(+1.02%)
Oct 07, 2014 31.83 32.03 31.50 31.50 214,959 -0.46(-1.43%)
Oct 06, 2014 31.95 32.14 31.73 31.96 148,197 +0.19(+0.59%)
Oct 03, 2014 31.95 32.03 31.54 31.77 252,625 -0.13(-0.40%)
Oct 02, 2014 31.99 32.12 31.39 31.90 274,073 -0.27(-0.84%)
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.