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 29, 2016 21.41 21.54 21.14 21.21 208,954 -0.11(-0.51%)
Feb 26, 2016 21.50 21.62 21.24 21.32 157,705 +0.14(+0.67%)
Feb 25, 2016 21.12 21.19 20.77 21.18 282,281 +0.17(+0.82%)
Feb 24, 2016 20.53 21.07 20.43 21.00 187,338 +0.02(+0.11%)
Feb 23, 2016 21.44 21.45 20.91 20.98 187,102 -0.68(-3.15%)
Feb 22, 2016 21.46 21.72 21.38 21.66 237,418 +0.49(+2.33%)
Feb 19, 2016 21.08 21.17 20.85 21.17 191,066 -0.13(-0.63%)
Feb 18, 2016 21.62 21.65 21.18 21.30 425,139 -0.11(-0.51%)
Feb 17, 2016 21.00 21.52 20.96 21.41 530,263 +0.60(+2.90%)
Feb 16, 2016 20.92 20.92 20.56 20.81 385,095 +0.25(+1.22%)
Feb 12, 2016 20.22 20.56 20.56 20.56 460,495 +0.62(+3.11%)
Feb 11, 2016 19.69 20.04 19.48 19.94 797,549 -0.08(-0.39%)
Feb 10, 2016 20.12 20.47 19.92 20.02 368,786 -0.10(-0.51%)
Feb 09, 2016 20.40 20.50 19.88 20.12 3,888,726 -0.62(-2.99%)
Feb 08, 2016 20.47 20.82 20.22 20.74 281,829 -0.09(-0.41%)
Feb 05, 2016 21.04 21.05 20.69 20.82 255,415 -0.37(-1.74%)
Feb 04, 2016 21.12 21.51 21.06 21.19 1,573,563 +0.26(+1.24%)
Feb 03, 2016 20.46 20.94 19.88 20.93 230,362 +0.78(+3.89%)
Feb 02, 2016 20.31 20.31 20.06 20.15 544,278 -0.85(-4.03%)
Feb 01, 2016 21.03 21.11 20.71 21.00 285,142 -0.37(-1.72%)
Jan 29, 2016 20.93 21.41 20.85 21.36 875,109 +0.47(+2.25%)
Jan 28, 2016 21.00 21.10 20.53 20.89 392,848 +0.67(+3.33%)
Jan 27, 2016 20.13 20.69 19.95 20.22 482,583 -0.06(-0.31%)
Jan 26, 2016 19.83 20.29 19.70 20.28 334,156 +0.75(+3.85%)
Jan 25, 2016 19.99 20.35 19.53 19.53 2,834,488 -0.81(-3.97%)
Jan 22, 2016 20.23 20.44 19.96 20.34 1,216,529 +0.90(+4.64%)
Jan 21, 2016 18.86 19.59 18.69 19.44 666,107 +0.62(+3.29%)
Jan 20, 2016 19.00 19.04 18.24 18.82 677,122 -0.60(-3.07%)
Jan 19, 2016 19.93 19.98 19.15 19.41 672,479 -0.31(-1.55%)
Jan 15, 2016 19.63 19.72 19.72 19.72 485,631 -0.73(-3.56%)
Jan 14, 2016 19.82 20.62 19.61 20.45 261,800 +0.87(+4.44%)
Jan 13, 2016 20.12 20.32 19.40 19.58 342,633 -0.33(-1.65%)
Jan 12, 2016 20.14 20.21 19.45 19.91 712,960 +0.00(+0.00%)
Jan 11, 2016 20.38 20.38 19.68 19.91 424,664 -0.36(-1.80%)
Jan 08, 2016 20.70 20.70 20.21 20.27 244,604 -0.26(-1.28%)
Jan 07, 2016 20.64 21.05 20.47 20.53 426,721 -0.60(-2.86%)
Jan 06, 2016 21.32 21.41 21.02 21.14 164,430 -0.76(-3.47%)
Jan 05, 2016 21.83 21.91 21.58 21.90 264,893 +0.01(+0.04%)
Jan 04, 2016 21.80 22.04 21.57 21.89 224,267 -0.08(-0.36%)
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.