Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.93 28.12 27.85 27.89 321,662 -0.13(-0.46%)
Jun 27, 2013 28.01 28.18 28.00 28.02 121,470 +0.10(+0.36%)
Jun 26, 2013 27.95 27.99 27.69 27.92 291,088 +0.18(+0.66%)
Jun 25, 2013 27.72 27.80 27.50 27.74 130,400 +0.26(+0.95%)
Jun 24, 2013 27.51 27.73 27.12 27.48 220,481 -0.50(-1.80%)
Jun 21, 2013 28.01 28.09 27.61 27.98 518,255 +0.17(+0.62%)
Jun 20, 2013 28.30 28.30 27.79 27.81 204,112 -0.81(-2.84%)
Jun 19, 2013 29.06 29.11 28.61 28.62 164,478 -0.41(-1.41%)
Jun 18, 2013 28.83 29.11 28.83 29.03 171,608 +0.14(+0.47%)
Jun 17, 2013 28.80 29.00 28.74 28.89 203,802 +0.30(+1.06%)
Jun 14, 2013 28.78 28.87 28.53 28.59 166,627 -0.34(-1.17%)
Jun 13, 2013 28.39 28.94 28.35 28.93 388,535 +0.56(+1.98%)
Jun 12, 2013 28.79 28.86 28.35 28.37 148,908 -0.25(-0.88%)
Jun 11, 2013 28.67 28.79 28.55 28.62 65,605 -0.32(-1.12%)
Jun 10, 2013 28.98 29.00 28.81 28.94 70,942 +0.00(+0.00%)
Jun 07, 2013 28.76 29.01 28.70 28.94 77,350 +0.19(+0.67%)
Jun 06, 2013 28.55 28.75 28.43 28.75 116,719 +0.17(+0.58%)
Jun 05, 2013 28.83 28.92 28.58 28.58 156,238 -0.36(-1.24%)
Jun 04, 2013 29.02 29.19 28.82 28.94 134,833 -0.22(-0.74%)
Jun 03, 2013 28.91 29.18 28.89 29.16 145,206 +0.32(+1.12%)
May 31, 2013 29.39 29.45 28.83 28.83 1,515,388 -0.65(-2.22%)
May 30, 2013 29.44 29.61 29.27 29.49 141,740 +0.02(+0.07%)
May 29, 2013 29.42 29.55 29.29 29.47 343,469 -0.06(-0.22%)
May 28, 2013 29.67 29.79 29.45 29.53 73,056 +0.20(+0.69%)
May 24, 2013 29.26 29.33 29.12 29.33 156,974 -0.13(-0.44%)
May 23, 2013 29.15 29.51 29.10 29.46 229,096 -0.07(-0.24%)
May 22, 2013 29.83 30.12 29.42 29.53 449,525 -0.29(-0.99%)
May 21, 2013 29.76 30.03 29.70 29.83 305,673 +0.06(+0.19%)
May 20, 2013 29.41 29.84 29.41 29.77 159,830 +0.29(+0.98%)
May 17, 2013 29.20 29.50 29.18 29.48 225,263 +0.34(+1.18%)
May 16, 2013 29.22 29.38 29.08 29.14 121,848 -0.18(-0.61%)
May 15, 2013 29.31 29.36 29.12 29.32 136,779 +0.16(+0.54%)
May 13, 2013 29.06 29.22 29.01 29.16 104,984 -0.04(-0.15%)
May 10, 2013 29.18 29.22 29.00 29.20 233,535 -0.14(-0.47%)
May 09, 2013 29.47 29.50 29.24 29.34 124,565 -0.14(-0.46%)
May 08, 2013 29.38 29.51 29.31 29.47 170,442 +0.16(+0.54%)
May 07, 2013 29.31 29.35 29.12 29.32 181,075 +0.16(+0.54%)
May 06, 2013 29.02 29.24 29.01 29.16 225,059 +0.10(+0.35%)
May 03, 2013 28.83 29.16 28.83 29.06 169,285 +0.44(+1.53%)
May 02, 2013 28.48 28.66 28.37 28.62 123,455 +0.22(+0.76%)
May 01, 2013 28.66 28.66 28.38 28.40 370,480 -0.33(-1.15%)
Apr 30, 2013 28.58 28.73 28.40 28.73 63,556 +0.19(+0.65%)
Apr 29, 2013 28.39 28.63 28.31 28.55 100,165 +0.31(+1.09%)
Apr 26, 2013 28.16 28.28 28.19 28.24 149,133 -0.04(-0.13%)
Apr 25, 2013 28.26 28.53 28.14 28.27 154,607 +0.12(+0.43%)
Apr 24, 2013 27.95 28.27 27.94 28.15 111,287 +0.35(+1.27%)
Apr 23, 2013 27.66 27.84 27.58 27.80 173,889 +0.28(+1.02%)
Apr 22, 2013 27.31 27.56 27.15 27.52 65,048 +0.26(+0.95%)
Apr 19, 2013 27.40 27.43 27.11 27.26 54,305 +0.06(+0.24%)
Apr 18, 2013 27.12 27.31 26.87 27.20 368,364 +0.15(+0.56%)
Apr 17, 2013 27.33 27.38 26.84 27.05 111,893 -0.60(-2.18%)
Apr 16, 2013 27.66 27.71 27.33 27.65 127,061 +0.33(+1.20%)
Apr 15, 2013 28.06 28.06 27.30 27.32 272,053 -1.03(-3.64%)
Apr 12, 2013 28.48 28.51 28.17 28.35 161,515 -0.31(-1.08%)
Apr 11, 2013 28.65 28.74 28.51 28.66 504,866 +0.10(+0.35%)
Apr 10, 2013 28.49 28.64 28.48 28.56 61,736 +0.14(+0.48%)
Apr 09, 2013 28.22 28.53 28.16 28.42 59,328 +0.29(+1.05%)
Apr 08, 2013 28.04 28.15 27.99 28.13 49,861 +0.05(+0.18%)
Apr 05, 2013 27.81 28.09 27.73 28.08 58,657 -0.06(-0.20%)
Apr 04, 2013 28.17 28.25 27.94 28.14 80,936 -0.06(-0.20%)
Apr 03, 2013 28.69 28.69 28.09 28.19 185,194 -0.41(-1.43%)
Apr 02, 2013 28.74 28.78 28.54 28.60 64,340 -0.05(-0.18%)
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.