Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.15 -0.24 (-0.58%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.90 28.09 27.85 27.98 257,362 +0.11(+0.41%)
Oct 30, 2017 27.90 27.71 27.87 100,244 +0.22(+0.80%)
Oct 27, 2017 27.40 27.69 27.25 27.65 171,786 +0.17(+0.63%)
Oct 26, 2017 27.47 27.52 27.39 27.47 100,689 +0.03(+0.10%)
Oct 25, 2017 27.63 27.67 27.35 27.44 104,783 -0.17(-0.61%)
Oct 24, 2017 27.64 27.74 27.58 27.61 83,530 +0.06(+0.21%)
Oct 23, 2017 27.68 27.79 27.53 27.56 108,207 -0.12(-0.44%)
Oct 20, 2017 27.70 27.73 27.60 27.68 176,677 +0.01(+0.03%)
Oct 19, 2017 27.59 27.76 27.58 27.67 95,797 -0.03(-0.12%)
Oct 18, 2017 27.84 27.92 27.69 27.70 186,148 -0.14(-0.50%)
Oct 17, 2017 27.88 27.91 27.74 27.84 255,910 -0.02(-0.09%)
Oct 16, 2017 27.91 28.01 27.85 27.87 187,312 +0.07(+0.24%)
Oct 13, 2017 27.92 28.04 27.80 27.80 344,468 +0.04(+0.15%)
Oct 12, 2017 27.74 27.83 27.67 27.76 419,490 -0.13(-0.47%)
Oct 11, 2017 27.83 27.91 27.75 27.89 187,501 +0.10(+0.35%)
Oct 10, 2017 27.88 27.97 27.77 27.79 52,427 +0.12(+0.43%)
Oct 09, 2017 27.67 27.75 27.65 27.67 186,310 +0.04(+0.13%)
Oct 06, 2017 27.69 27.69 27.55 27.64 112,514 -0.23(-0.82%)
Oct 05, 2017 27.80 27.90 27.80 27.87 542,990 +0.08(+0.30%)
Oct 04, 2017 27.85 27.88 27.69 27.79 1,274,529 -0.11(-0.41%)
Oct 03, 2017 27.83 27.97 27.79 27.90 401,258 +0.05(+0.18%)
Oct 02, 2017 27.69 27.86 27.56 27.85 192,772 -0.05(-0.18%)
Sep 29, 2017 27.83 27.90 27.76 27.90 321,553 +0.02(+0.06%)
Sep 28, 2017 27.88 28.00 27.82 27.88 678,180 +0.08(+0.30%)
Sep 27, 2017 27.75 27.83 27.65 27.80 1,144,172 +0.02(+0.09%)
Sep 26, 2017 27.77 27.82 27.69 27.78 358,935 -0.04(-0.15%)
Sep 25, 2017 27.58 27.87 27.58 27.82 205,866 +0.29(+1.04%)
Sep 22, 2017 27.37 27.60 27.37 27.53 345,975 +0.12(+0.45%)
Sep 21, 2017 27.37 27.44 27.29 27.41 177,646 +0.05(+0.18%)
Sep 20, 2017 27.24 27.42 27.24 27.36 224,165 +0.21(+0.79%)
Sep 19, 2017 27.09 27.19 27.05 27.14 158,958 +0.11(+0.39%)
Sep 18, 2017 26.94 27.05 26.92 27.04 280,670 +0.11(+0.40%)
Sep 15, 2017 26.96 26.96 26.82 26.93 53,904 +0.00(+0.00%)
Sep 14, 2017 26.80 27.02 26.80 26.93 381,991 +0.18(+0.68%)
Sep 13, 2017 26.58 26.77 26.58 26.75 158,672 +0.21(+0.77%)
Sep 12, 2017 26.45 26.60 26.45 26.55 101,612 +0.08(+0.31%)
Sep 11, 2017 26.31 26.47 26.27 26.46 87,151 +0.22(+0.84%)
Sep 08, 2017 26.44 26.44 26.18 26.24 82,487 -0.24(-0.90%)
Sep 07, 2017 26.41 26.48 26.35 26.48 92,093 +0.16(+0.59%)
Sep 06, 2017 26.03 26.38 26.02 26.32 211,687 +0.38(+1.45%)
Sep 05, 2017 25.91 26.04 25.77 25.95 142,218 +0.16(+0.61%)
Sep 01, 2017 25.68 25.88 25.58 25.79 79,994 +0.18(+0.71%)
Aug 31, 2017 25.53 25.68 25.49 25.61 242,358 +0.16(+0.65%)
Aug 30, 2017 25.43 25.53 25.37 25.45 70,984 -0.07(-0.26%)
Aug 29, 2017 25.37 25.52 25.35 25.51 63,166 +0.02(+0.06%)
Aug 28, 2017 25.63 25.68 25.44 25.49 149,522 -0.11(-0.45%)
Aug 25, 2017 25.57 25.69 25.57 25.61 51,852 +0.14(+0.55%)
Aug 24, 2017 25.46 25.56 25.40 25.47 468,888 -0.02(-0.06%)
Aug 23, 2017 25.29 25.54 25.29 25.49 50,658 +0.14(+0.55%)
Aug 22, 2017 25.26 25.37 25.26 25.35 43,461 +0.20(+0.78%)
Aug 21, 2017 25.25 25.25 25.10 25.15 36,398 -0.12(-0.49%)
Aug 18, 2017 25.11 25.37 25.08 25.27 126,772 +0.16(+0.65%)
Aug 17, 2017 25.34 25.38 25.10 25.11 233,358 -0.30(-1.20%)
Aug 16, 2017 25.62 25.64 25.36 25.41 205,620 -0.11(-0.42%)
Aug 15, 2017 25.59 25.59 25.39 25.52 690,350 -0.11(-0.45%)
Aug 14, 2017 25.79 25.86 25.63 25.63 72,055 -0.07(-0.26%)
Aug 11, 2017 25.78 25.86 25.70 25.70 77,203 -0.16(-0.60%)
Aug 10, 2017 26.20 26.21 25.82 25.86 163,519 -0.33(-1.25%)
Aug 09, 2017 26.18 26.25 26.09 26.18 73,739 +0.02(+0.06%)
Aug 08, 2017 26.23 26.34 26.13 26.17 112,173 -0.07(-0.25%)
Aug 07, 2017 26.28 26.31 26.20 26.23 57,300 -0.11(-0.44%)
Aug 04, 2017 26.28 26.37 26.22 26.35 156,728 +0.09(+0.34%)
Aug 03, 2017 26.50 26.50 26.19 26.26 158,822 -0.24(-0.90%)
Aug 02, 2017 26.41 26.59 26.31 26.50 112,144 +0.02(+0.06%)
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.