Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.14 -0.79 (-1.93%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 24.20 24.36 24.17 24.36 162,661 +0.22(+0.92%)
Nov 30, 2015 24.14 24.31 24.10 24.13 195,267 +0.06(+0.26%)
Nov 27, 2015 24.09 24.15 24.00 24.07 40,085 -0.17(-0.70%)
Nov 25, 2015 24.27 24.24 24.24 24.24 99,897 -0.13(-0.54%)
Nov 24, 2015 23.98 24.46 23.98 24.37 178,909 +0.45(+1.90%)
Nov 23, 2015 23.79 24.05 23.72 23.92 237,302 +0.05(+0.19%)
Nov 20, 2015 24.19 24.28 23.85 23.87 321,943 -0.32(-1.33%)
Nov 19, 2015 24.29 24.39 24.08 24.19 168,077 -0.14(-0.57%)
Nov 18, 2015 24.10 24.38 23.98 24.33 506,338 +0.39(+1.64%)
Nov 17, 2015 24.12 24.22 23.91 23.94 679,191 -0.18(-0.77%)
Nov 16, 2015 23.39 24.12 23.39 24.12 295,986 +0.75(+3.19%)
Nov 13, 2015 23.42 23.54 23.17 23.38 125,885 -0.17(-0.72%)
Nov 12, 2015 23.76 23.86 23.52 23.55 134,839 -0.55(-2.27%)
Nov 11, 2015 24.52 24.52 24.06 24.09 186,333 -0.41(-1.66%)
Nov 10, 2015 24.38 24.62 24.30 24.50 133,726 +0.02(+0.09%)
Nov 09, 2015 24.72 24.92 24.41 24.48 121,644 -0.28(-1.12%)
Nov 06, 2015 24.72 24.84 24.47 24.75 353,695 -0.22(-0.89%)
Nov 05, 2015 25.17 25.35 24.92 24.98 111,273 -0.35(-1.37%)
Nov 04, 2015 25.62 25.63 25.16 25.32 216,768 -0.22(-0.84%)
Nov 03, 2015 25.03 25.67 25.03 25.54 526,686 +0.60(+2.40%)
Nov 02, 2015 24.33 25.02 24.24 24.94 203,974 +0.50(+2.04%)
Oct 30, 2015 24.42 24.67 24.20 24.44 284,730 +0.06(+0.25%)
Oct 29, 2015 24.16 24.56 24.16 24.38 184,589 +0.03(+0.13%)
Oct 28, 2015 23.93 24.50 23.86 24.35 653,648 +0.48(+2.00%)
Oct 27, 2015 23.91 23.98 23.74 23.87 2,011,792 -0.41(-1.68%)
Oct 26, 2015 24.72 24.72 24.25 24.28 187,241 -0.55(-2.20%)
Oct 23, 2015 24.87 25.00 24.62 24.82 552,853 -0.14(-0.55%)
Oct 22, 2015 24.65 25.00 24.63 24.96 375,627 +0.42(+1.69%)
Oct 21, 2015 24.75 24.84 24.52 24.55 216,637 -0.22(-0.88%)
Oct 20, 2015 24.60 24.86 24.54 24.77 901,634 +0.00(+0.02%)
Oct 19, 2015 25.02 25.02 24.64 24.76 1,101,591 -0.47(-1.86%)
Oct 16, 2015 25.28 25.39 24.96 25.23 275,455 +0.02(+0.09%)
Oct 15, 2015 24.82 25.21 24.68 25.21 235,003 +0.38(+1.52%)
Oct 14, 2015 24.62 24.88 24.57 24.83 177,193 +0.28(+1.16%)
Oct 13, 2015 24.53 24.86 24.43 24.55 141,531 -0.32(-1.27%)
Oct 12, 2015 25.13 25.13 24.75 24.86 151,794 -0.26(-1.04%)
Oct 09, 2015 25.45 25.45 25.04 25.12 427,709 -0.16(-0.64%)
Oct 08, 2015 24.72 25.33 24.66 25.29 180,484 +0.45(+1.80%)
Oct 07, 2015 24.78 25.06 24.43 24.84 1,024,409 +0.55(+2.25%)
Oct 06, 2015 23.83 24.42 23.83 24.29 299,660 +0.55(+2.33%)
Oct 05, 2015 23.27 23.77 23.27 23.74 223,044 +0.74(+3.21%)
Oct 02, 2015 22.07 23.03 22.04 23.00 414,824 +0.85(+3.85%)
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.