Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.72 29.77 29.41 29.50 248,348 -0.11(-0.38%)
Apr 29, 2015 29.44 29.66 29.29 29.61 166,169 +0.08(+0.26%)
Apr 28, 2015 29.47 29.57 29.33 29.54 308,921 +0.14(+0.49%)
Apr 27, 2015 29.38 29.54 29.34 29.39 200,962 +0.12(+0.41%)
Apr 24, 2015 29.49 29.49 29.17 29.27 241,188 -0.12(-0.41%)
Apr 23, 2015 29.17 29.55 29.17 29.39 1,256,385 +0.27(+0.91%)
Apr 22, 2015 29.10 29.20 28.84 29.13 149,884 +0.12(+0.42%)
Apr 21, 2015 29.26 29.26 28.91 29.01 197,295 -0.26(-0.88%)
Apr 20, 2015 29.26 29.48 29.23 29.26 1,730,995 +0.11(+0.36%)
Apr 17, 2015 29.34 29.34 28.95 29.16 215,138 -0.25(-0.85%)
Apr 16, 2015 29.31 29.55 29.12 29.41 349,768 +0.13(+0.44%)
Apr 15, 2015 28.81 29.35 28.76 29.28 248,630 +0.64(+2.22%)
Apr 14, 2015 28.34 28.70 28.26 28.64 208,046 +0.49(+1.75%)
Apr 13, 2015 28.37 28.42 28.10 28.15 219,698 -0.15(-0.54%)
Apr 10, 2015 28.23 28.34 28.13 28.30 164,147 +0.12(+0.43%)
Apr 09, 2015 27.87 28.20 27.87 28.18 305,590 +0.35(+1.25%)
Apr 08, 2015 28.22 28.31 27.83 27.83 660,049 -0.13(-0.46%)
Apr 07, 2015 27.82 28.11 27.76 27.96 317,950 +0.20(+0.71%)
Apr 06, 2015 27.40 27.88 27.38 27.76 85,535 +0.52(+1.89%)
Apr 02, 2015 27.15 27.25 27.25 27.25 278,062 +0.07(+0.25%)
Apr 01, 2015 27.21 27.35 27.13 27.18 155,309 +0.15(+0.56%)
Mar 31, 2015 27.05 27.20 26.90 27.03 188,395 -0.30(-1.11%)
Mar 30, 2015 27.14 27.41 27.14 27.33 104,780 +0.33(+1.23%)
Mar 27, 2015 27.15 27.15 26.92 27.00 145,010 -0.24(-0.89%)
Mar 26, 2015 27.52 27.60 27.14 27.24 839,881 -0.05(-0.17%)
Mar 25, 2015 27.22 27.47 27.17 27.29 571,208 +0.23(+0.84%)
Mar 24, 2015 27.32 27.32 27.04 27.06 259,590 -0.14(-0.53%)
Mar 23, 2015 27.29 27.50 27.20 27.20 278,736 +0.02(+0.06%)
Mar 20, 2015 26.95 27.33 26.93 27.19 260,679 +0.53(+1.99%)
Mar 19, 2015 26.82 26.86 26.62 26.66 130,121 -0.45(-1.68%)
Mar 18, 2015 26.20 27.23 26.10 27.11 389,022 +0.80(+3.05%)
Mar 17, 2015 26.19 26.36 26.09 26.31 171,787 +0.05(+0.20%)
Mar 16, 2015 25.94 26.27 25.80 26.26 396,428 +0.27(+1.02%)
Mar 13, 2015 26.13 26.13 25.78 25.99 182,126 -0.31(-1.18%)
Mar 12, 2015 26.63 26.71 26.29 26.30 212,583 -0.02(-0.06%)
Mar 11, 2015 26.43 26.43 26.23 26.32 144,539 -0.05(-0.17%)
Mar 10, 2015 26.69 26.76 26.35 26.36 315,544 -0.60(-2.22%)
Mar 09, 2015 27.17 27.34 26.96 26.96 233,352 -0.17(-0.64%)
Mar 06, 2015 27.48 27.51 27.09 27.13 212,770 -0.49(-1.78%)
Mar 05, 2015 27.79 27.79 27.61 27.63 184,280 -0.14(-0.52%)
Mar 04, 2015 27.86 27.92 27.52 27.77 258,119 -0.14(-0.52%)
Mar 03, 2015 27.88 28.02 27.88 27.92 149,364 +0.05(+0.19%)
Mar 02, 2015 28.04 28.04 27.69 27.86 134,451 -0.30(-1.08%)
Feb 27, 2015 28.19 28.28 28.09 28.17 190,629 +0.06(+0.22%)
Feb 26, 2015 28.40 28.46 28.01 28.10 416,407 -0.47(-1.64%)
Feb 25, 2015 28.46 28.62 28.42 28.57 501,164 +0.10(+0.35%)
Feb 24, 2015 28.44 28.55 28.29 28.48 1,296,228 +0.14(+0.51%)
Feb 23, 2015 28.24 28.48 28.11 28.33 1,257,401 -0.19(-0.66%)
Feb 20, 2015 28.47 28.57 28.29 28.52 242,371 -0.01(-0.03%)
Feb 19, 2015 28.33 28.67 28.12 28.53 285,988 -0.33(-1.13%)
Feb 18, 2015 28.92 29.01 28.70 28.85 239,004 -0.27(-0.91%)
Feb 17, 2015 29.04 29.16 28.73 29.12 564,688 +0.05(+0.18%)
Feb 13, 2015 28.83 29.07 29.07 29.07 205,346 +0.53(+1.86%)
Feb 12, 2015 28.42 28.64 28.32 28.54 219,672 +0.47(+1.67%)
Feb 11, 2015 28.00 28.14 27.81 28.07 237,637 -0.22(-0.78%)
Feb 10, 2015 28.54 28.54 27.92 28.29 190,692 -0.13(-0.45%)
Feb 09, 2015 28.36 28.70 28.36 28.42 210,779 +0.13(+0.46%)
Feb 06, 2015 28.57 28.61 28.21 28.29 238,667 -0.18(-0.64%)
Feb 05, 2015 28.31 28.56 28.22 28.47 295,627 +0.45(+1.60%)
Feb 04, 2015 28.32 28.32 27.89 28.02 585,168 -0.59(-2.07%)
Feb 03, 2015 28.11 28.66 28.11 28.61 763,436 +0.96(+3.48%)
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.