Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.94 -0.99 (-2.42%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.74 31.90 31.90 31.90 68,554 +0.24(+0.77%)
Dec 30, 2013 31.73 31.89 31.62 31.66 76,424 -0.11(-0.35%)
Dec 27, 2013 31.83 31.96 31.68 31.77 287,251 +0.08(+0.26%)
Dec 26, 2013 31.47 31.71 31.47 31.69 67,207 +0.22(+0.70%)
Dec 24, 2013 31.32 31.52 31.24 31.47 64,198 +0.20(+0.64%)
Dec 23, 2013 31.43 31.61 31.22 31.27 140,058 +0.15(+0.50%)
Dec 20, 2013 31.07 31.22 31.05 31.11 86,637 +0.05(+0.17%)
Dec 19, 2013 30.93 31.09 30.83 31.06 110,003 +0.10(+0.31%)
Dec 18, 2013 30.62 30.99 30.49 30.96 117,412 +0.37(+1.21%)
Dec 17, 2013 30.70 30.75 30.48 30.59 113,051 -0.15(-0.50%)
Dec 16, 2013 30.70 30.86 30.59 30.75 81,206 +0.23(+0.74%)
Dec 13, 2013 30.53 30.54 30.35 30.52 52,031 -0.01(-0.02%)
Dec 12, 2013 30.59 30.66 30.36 30.53 107,081 +0.00(+0.00%)
Dec 11, 2013 30.97 31.00 30.49 30.53 92,779 -0.42(-1.34%)
Dec 10, 2013 30.96 31.07 30.91 30.94 109,152 -0.05(-0.16%)
Dec 09, 2013 31.06 31.07 30.90 30.99 56,678 +0.03(+0.09%)
Dec 06, 2013 31.00 31.02 30.87 30.97 175,931 +0.26(+0.83%)
Dec 05, 2013 30.73 30.84 30.67 30.71 66,997 -0.17(-0.57%)
Dec 04, 2013 30.80 30.95 30.62 30.89 93,652 -0.10(-0.33%)
Dec 03, 2013 30.81 31.08 30.81 30.99 235,005 +0.05(+0.16%)
Dec 02, 2013 30.94 31.13 30.88 30.94 175,525 -0.10(-0.33%)
Nov 29, 2013 31.05 31.26 31.01 31.04 112,023 -0.04(-0.12%)
Nov 27, 2013 31.21 31.32 30.97 31.07 139,300 -0.18(-0.58%)
Nov 26, 2013 31.29 31.40 31.21 31.26 89,171 -0.17(-0.53%)
Nov 25, 2013 31.67 31.67 31.34 31.42 154,587 -0.31(-0.96%)
Nov 22, 2013 31.66 31.73 31.45 31.73 84,170 +0.22(+0.69%)
Nov 21, 2013 31.30 31.60 31.30 31.51 137,908 +0.19(+0.60%)
Nov 20, 2013 31.61 31.61 31.26 31.32 85,940 -0.13(-0.42%)
Nov 19, 2013 31.37 31.56 31.27 31.45 76,990 +0.06(+0.19%)
Nov 18, 2013 31.61 31.66 31.32 31.40 85,177 -0.15(-0.48%)
Nov 15, 2013 31.34 31.56 31.28 31.55 165,596 +0.34(+1.07%)
Nov 14, 2013 30.92 31.24 30.92 31.21 192,932 +0.38(+1.23%)
Nov 12, 2013 31.11 31.11 30.76 30.83 146,507 -0.26(-0.84%)
Nov 11, 2013 31.07 31.19 31.04 31.10 56,791 +0.07(+0.21%)
Nov 08, 2013 30.66 31.07 30.66 31.03 354,821 +0.26(+0.85%)
Nov 07, 2013 31.21 31.33 30.72 30.77 1,450,485 -0.47(-1.49%)
Nov 06, 2013 31.36 31.40 31.13 31.23 2,035,349 +0.12(+0.40%)
Nov 05, 2013 31.12 31.24 31.05 31.11 77,034 -0.20(-0.65%)
Nov 04, 2013 31.06 31.33 31.05 31.32 52,325 +0.26(+0.82%)
Nov 01, 2013 31.16 31.16 30.78 31.06 128,123 -0.12(-0.40%)
Oct 31, 2013 31.13 31.41 31.07 31.18 282,742 -0.07(-0.21%)
Oct 30, 2013 31.42 31.55 31.09 31.25 181,086 -0.15(-0.46%)
Oct 29, 2013 31.33 31.42 31.25 31.40 149,226 +0.26(+0.84%)
Oct 28, 2013 31.13 31.21 30.97 31.13 187,029 +0.02(+0.07%)
Oct 25, 2013 31.04 31.15 30.94 31.11 129,793 +0.20(+0.66%)
Oct 24, 2013 30.89 30.96 30.71 30.91 134,045 +0.15(+0.50%)
Oct 23, 2013 31.02 31.02 30.67 30.75 279,481 -0.39(-1.26%)
Oct 22, 2013 31.10 31.28 31.04 31.15 78,233 +0.20(+0.64%)
Oct 21, 2013 30.91 31.09 30.91 30.95 124,148 -0.05(-0.16%)
Oct 18, 2013 30.94 31.04 30.86 31.00 82,023 +0.23(+0.76%)
Oct 17, 2013 30.60 30.81 30.57 30.77 93,895 +0.15(+0.48%)
Oct 16, 2013 30.45 30.70 30.45 30.62 228,635 +0.30(+0.99%)
Oct 15, 2013 30.40 30.42 30.22 30.32 44,970 -0.09(-0.31%)
Oct 14, 2013 30.00 30.45 30.00 30.42 46,070 +0.23(+0.75%)
Oct 11, 2013 29.87 30.25 29.87 30.19 57,218 +0.23(+0.75%)
Oct 10, 2013 29.62 30.00 29.62 29.97 149,922 +0.49(+1.66%)
Oct 09, 2013 29.53 29.62 29.33 29.48 236,223 -0.04(-0.15%)
Oct 08, 2013 29.79 29.86 29.52 29.52 65,608 -0.30(-1.00%)
Oct 07, 2013 29.69 29.98 29.69 29.82 78,538 -0.24(-0.80%)
Oct 04, 2013 29.85 30.10 29.79 30.06 56,538 +0.23(+0.76%)
Oct 03, 2013 29.99 29.99 29.72 29.84 114,841 -0.22(-0.73%)
Oct 02, 2013 29.94 30.09 29.78 30.05 101,600 +0.07(+0.24%)
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.