Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.70 -0.04 (-0.10%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.28 35.28 34.72 34.72 534,619 -0.70(-1.98%)
Jul 30, 2014 35.75 35.83 35.23 35.43 84,630 -0.31(-0.88%)
Jul 29, 2014 35.90 35.95 35.73 35.74 40,978 -0.20(-0.56%)
Jul 28, 2014 35.98 36.05 35.70 35.94 54,150 -0.04(-0.10%)
Jul 25, 2014 36.17 36.18 35.93 35.98 129,378 -0.30(-0.82%)
Jul 24, 2014 36.23 36.33 36.16 36.28 199,698 +0.07(+0.21%)
Jul 23, 2014 36.11 36.21 36.01 36.20 57,277 +0.17(+0.48%)
Jul 22, 2014 35.91 36.10 35.91 36.03 41,126 +0.32(+0.90%)
Jul 21, 2014 35.52 35.75 35.49 35.71 295,928 -0.04(-0.13%)
Jul 18, 2014 35.67 35.80 35.54 35.76 78,607 +0.19(+0.52%)
Jul 17, 2014 36.02 36.07 35.51 35.57 123,250 -0.51(-1.41%)
Jul 16, 2014 35.76 36.12 35.70 36.08 163,223 +0.43(+1.22%)
Jul 15, 2014 35.82 35.82 35.45 35.64 790,579 -0.19(-0.54%)
Jul 14, 2014 35.73 35.85 35.71 35.84 238,312 +0.27(+0.76%)
Jul 11, 2014 35.75 35.75 35.47 35.57 85,644 -0.16(-0.46%)
Jul 10, 2014 35.71 35.83 35.58 35.73 163,751 -0.36(-0.99%)
Jul 09, 2014 35.97 36.12 35.87 36.09 95,835 +0.19(+0.52%)
Jul 08, 2014 35.90 35.97 35.77 35.90 139,211 -0.14(-0.39%)
Jul 07, 2014 36.17 36.17 35.98 36.05 109,581 -0.33(-0.90%)
Jul 03, 2014 36.28 36.38 36.38 36.38 37,479 +0.08(+0.23%)
Jul 02, 2014 36.38 36.44 36.20 36.29 579,429 -0.03(-0.08%)
Jul 01, 2014 36.38 36.44 36.26 36.32 264,425 +0.07(+0.21%)
Jun 30, 2014 36.14 36.25 36.00 36.25 161,877 +0.05(+0.14%)
Jun 27, 2014 36.16 36.27 36.05 36.20 60,966 +0.01(+0.04%)
Jun 26, 2014 36.14 36.21 35.86 36.18 77,021 +0.05(+0.14%)
Jun 25, 2014 35.96 36.14 35.81 36.13 335,707 +0.07(+0.21%)
Jun 24, 2014 36.67 36.67 35.99 36.05 262,396 -0.61(-1.66%)
Jun 23, 2014 36.62 36.69 36.55 36.66 404,366 +0.13(+0.36%)
Jun 20, 2014 36.34 36.54 36.34 36.53 112,635 +0.25(+0.69%)
Jun 19, 2014 36.13 36.28 36.09 36.28 285,592 +0.20(+0.55%)
Jun 18, 2014 35.85 36.10 35.73 36.08 316,420 +0.33(+0.93%)
Jun 17, 2014 35.69 35.76 35.56 35.75 180,844 -0.12(-0.33%)
Jun 16, 2014 35.73 35.89 35.69 35.86 146,032 +0.15(+0.41%)
Jun 13, 2014 35.47 35.72 35.38 35.72 441,988 +0.47(+1.34%)
Jun 12, 2014 35.25 35.40 35.19 35.24 380,541 +0.23(+0.65%)
Jun 11, 2014 34.85 35.07 34.85 35.02 103,325 +0.04(+0.11%)
Jun 10, 2014 34.95 35.01 34.88 34.98 277,470 -0.01(-0.02%)
Jun 06, 2014 34.70 34.99 34.70 34.99 127,957 +0.33(+0.96%)
Jun 05, 2014 34.51 34.69 34.44 34.65 1,257,401 +0.23(+0.66%)
Jun 04, 2014 34.52 34.52 34.40 34.42 119,294 -0.16(-0.45%)
Jun 03, 2014 34.36 34.64 34.36 34.58 375,192 +0.10(+0.30%)
Jun 02, 2014 34.61 34.61 34.37 34.48 751,521 +0.01(+0.02%)
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%)
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.