Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.31 -0.62 (-1.50%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.08 27.12 26.72 26.89 401,917 +0.01(+0.03%)
Jun 29, 2015 27.07 27.21 26.84 26.88 320,304 -0.59(-2.15%)
Jun 26, 2015 27.45 27.49 27.30 27.48 1,967,506 -0.02(-0.08%)
Jun 25, 2015 27.76 27.87 27.49 27.50 266,083 -0.25(-0.89%)
Jun 24, 2015 27.77 27.99 27.75 27.75 269,014 -0.04(-0.15%)
Jun 23, 2015 27.70 27.83 27.65 27.79 265,848 +0.05(+0.16%)
Jun 22, 2015 27.74 27.78 27.56 27.74 824,642 +0.38(+1.38%)
Jun 19, 2015 27.56 27.58 27.36 27.36 82,918 -0.22(-0.80%)
Jun 18, 2015 27.63 27.79 27.54 27.58 128,127 +0.02(+0.05%)
Jun 17, 2015 27.62 27.70 27.36 27.57 107,508 +0.09(+0.31%)
Jun 16, 2015 27.29 27.52 27.23 27.48 213,978 +0.12(+0.43%)
Jun 15, 2015 27.28 27.40 27.19 27.36 130,136 -0.16(-0.58%)
Jun 12, 2015 27.58 27.68 27.43 27.52 420,874 -0.32(-1.14%)
Jun 11, 2015 28.02 28.02 27.79 27.84 250,229 -0.04(-0.14%)
Jun 10, 2015 27.88 27.98 27.79 27.88 124,259 +0.40(+1.46%)
Jun 09, 2015 27.53 27.64 27.44 27.48 395,379 +0.07(+0.25%)
Jun 08, 2015 27.56 27.59 27.37 27.41 104,956 -0.17(-0.60%)
Jun 05, 2015 27.30 27.73 27.30 27.57 200,739 +0.11(+0.39%)
Jun 04, 2015 27.77 27.77 27.45 27.47 171,993 -0.46(-1.65%)
Jun 03, 2015 28.01 28.17 27.90 27.93 80,408 -0.09(-0.32%)
Jun 02, 2015 27.89 28.18 27.85 28.02 154,535 +0.25(+0.90%)
Jun 01, 2015 27.95 27.95 27.70 27.77 90,371 -0.18(-0.65%)
May 29, 2015 27.99 28.08 27.84 27.95 1,011,183 -0.05(-0.16%)
May 28, 2015 28.02 28.08 27.79 28.00 96,820 -0.14(-0.48%)
May 27, 2015 28.07 28.20 27.93 28.14 101,903 +0.02(+0.08%)
May 26, 2015 28.42 28.42 28.01 28.11 982,127 -0.54(-1.88%)
May 22, 2015 28.76 28.65 28.65 28.65 75,355 -0.19(-0.66%)
May 21, 2015 28.72 28.90 28.68 28.84 113,223 +0.30(+1.04%)
May 20, 2015 28.48 28.67 28.43 28.54 132,010 +0.08(+0.27%)
May 19, 2015 28.66 28.66 28.44 28.47 161,113 -0.40(-1.39%)
May 18, 2015 28.85 29.01 28.73 28.87 204,908 -0.17(-0.60%)
May 15, 2015 28.94 29.08 28.76 29.04 197,280 +0.02(+0.08%)
May 14, 2015 29.12 29.26 28.99 29.02 1,671,238 -0.02(-0.05%)
May 13, 2015 29.25 29.30 28.93 29.04 369,237 +0.05(+0.18%)
May 12, 2015 28.83 29.05 28.82 28.98 151,804 +0.14(+0.47%)
May 11, 2015 29.26 29.26 28.85 28.85 87,496 -0.41(-1.40%)
May 08, 2015 29.07 29.27 28.84 29.26 240,656 +0.47(+1.63%)
May 07, 2015 28.99 29.10 28.58 28.79 230,634 -0.45(-1.55%)
May 06, 2015 29.47 29.62 29.11 29.24 155,329 -0.07(-0.23%)
May 05, 2015 29.73 29.87 29.26 29.31 302,349 -0.21(-0.72%)
May 04, 2015 29.56 29.74 29.43 29.52 183,787 +0.00(+0.00%)
May 01, 2015 29.49 29.60 29.33 29.52 161,812 +0.02(+0.08%)
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%)
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.