Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.81 30.04 29.73 29.89 65,838 -0.28(-0.94%)
Sep 27, 2013 30.11 30.19 30.05 30.17 97,381 -0.01(-0.05%)
Sep 26, 2013 30.28 30.32 30.09 30.19 134,798 -0.01(-0.02%)
Sep 25, 2013 30.15 30.31 30.15 30.19 74,783 +0.02(+0.07%)
Sep 24, 2013 30.08 30.35 30.08 30.17 74,300 +0.05(+0.17%)
Sep 23, 2013 30.11 30.25 30.06 30.12 52,860 -0.14(-0.47%)
Sep 20, 2013 30.48 30.53 30.19 30.26 128,871 -0.16(-0.51%)
Sep 19, 2013 30.53 30.64 30.36 30.42 467,958 -0.15(-0.50%)
Sep 18, 2013 30.12 30.67 29.97 30.57 99,036 +0.44(+1.45%)
Sep 17, 2013 29.99 30.17 29.99 30.13 118,139 +0.07(+0.22%)
Sep 16, 2013 30.09 30.20 30.01 30.07 257,154 +0.09(+0.29%)
Sep 13, 2013 29.96 30.08 29.95 29.98 182,174 +0.00(+0.00%)
Sep 12, 2013 30.11 30.14 29.93 29.98 197,183 -0.16(-0.53%)
Sep 11, 2013 29.92 30.14 29.88 30.14 2,303,614 +0.12(+0.41%)
Sep 10, 2013 30.08 30.08 29.81 30.02 68,629 +0.02(+0.07%)
Sep 09, 2013 29.80 30.03 29.79 30.00 92,483 +0.26(+0.86%)
Sep 06, 2013 29.79 29.91 29.63 29.74 88,848 +0.07(+0.25%)
Sep 05, 2013 29.62 29.74 29.58 29.67 73,205 +0.07(+0.22%)
Sep 04, 2013 29.47 29.69 29.37 29.60 89,421 +0.16(+0.54%)
Sep 03, 2013 29.56 29.62 29.32 29.44 792,824 +0.28(+0.95%)
Aug 30, 2013 29.31 29.33 29.12 29.17 56,302 -0.13(-0.45%)
Aug 29, 2013 29.55 29.62 29.28 29.30 561,961 -0.33(-1.11%)
Aug 28, 2013 29.28 29.69 29.26 29.62 175,109 +0.55(+1.88%)
Aug 27, 2013 29.01 29.27 28.93 29.08 409,653 -0.09(-0.32%)
Aug 26, 2013 29.27 29.35 29.11 29.17 95,376 -0.07(-0.25%)
Aug 23, 2013 29.02 29.28 29.00 29.25 86,033 +0.25(+0.85%)
Aug 22, 2013 28.77 29.04 28.69 29.00 110,305 +0.38(+1.32%)
Aug 21, 2013 28.74 28.85 28.52 28.62 881,292 -0.27(-0.93%)
Aug 20, 2013 28.79 29.02 28.74 28.89 70,410 +0.12(+0.41%)
Aug 19, 2013 29.14 29.14 28.76 28.77 74,756 -0.41(-1.40%)
Aug 16, 2013 29.15 29.25 29.10 29.18 33,891 -0.02(-0.07%)
Aug 15, 2013 29.01 29.22 29.00 29.20 49,766 -0.04(-0.15%)
Aug 14, 2013 29.30 29.37 29.22 29.25 79,216 -0.07(-0.22%)
Aug 13, 2013 29.26 29.36 29.15 29.31 36,175 +0.07(+0.25%)
Aug 12, 2013 29.22 29.35 29.17 29.24 69,756 -0.13(-0.45%)
Aug 09, 2013 29.33 29.40 29.22 29.37 59,301 -0.02(-0.07%)
Aug 08, 2013 29.25 29.43 29.09 29.39 246,866 +0.30(+1.03%)
Aug 07, 2013 29.17 29.27 29.09 29.09 251,526 -0.16(-0.55%)
Aug 06, 2013 29.33 29.41 29.16 29.25 182,136 -0.14(-0.47%)
Aug 05, 2013 29.37 29.44 29.25 29.39 181,824 -0.12(-0.42%)
Aug 02, 2013 29.45 29.52 29.34 29.52 94,708 -0.07(-0.22%)
Aug 01, 2013 29.41 29.62 29.41 29.58 117,380 +0.23(+0.77%)
Jul 31, 2013 29.32 29.58 29.32 29.36 91,228 +0.04(+0.12%)
Jul 30, 2013 29.49 29.50 29.19 29.32 65,923 -0.12(-0.42%)
Jul 29, 2013 29.52 29.65 29.33 29.44 175,954 -0.28(-0.93%)
Jul 26, 2013 29.70 29.73 29.51 29.72 152,528 -0.09(-0.32%)
Jul 25, 2013 29.54 29.83 29.54 29.81 47,491 +0.17(+0.57%)
Jul 24, 2013 29.89 29.89 29.53 29.65 74,086 -0.25(-0.83%)
Jul 23, 2013 29.97 29.97 29.85 29.89 51,452 +0.04(+0.12%)
Jul 22, 2013 29.79 29.94 29.76 29.86 139,636 +0.09(+0.32%)
Jul 19, 2013 29.59 29.77 29.52 29.76 100,556 +0.28(+0.94%)
Jul 18, 2013 29.30 29.57 29.30 29.49 79,263 +0.27(+0.92%)
Jul 17, 2013 29.25 29.27 29.15 29.22 62,782 +0.13(+0.45%)
Jul 16, 2013 29.11 29.17 28.91 29.09 94,798 -0.06(-0.20%)
Jul 15, 2013 29.14 29.19 29.08 29.14 62,794 +0.04(+0.15%)
Jul 12, 2013 29.14 29.14 28.96 29.10 310,495 -0.03(-0.10%)
Jul 11, 2013 29.09 29.19 28.93 29.13 162,236 +0.50(+1.73%)
Jul 10, 2013 28.69 28.82 28.62 28.63 230,544 -0.08(-0.28%)
Jul 09, 2013 28.52 28.72 28.51 28.71 73,117 +0.30(+1.05%)
Jul 08, 2013 28.31 28.55 28.29 28.42 174,709 +0.20(+0.70%)
Jul 05, 2013 28.04 28.24 27.94 28.22 72,229 +0.16(+0.57%)
Jul 03, 2013 28.01 28.10 27.88 28.06 123,622 -0.01(-0.03%)
Jul 02, 2013 28.04 28.27 27.92 28.07 256,491 +0.01(+0.05%)
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.