Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 22.36 22.63 22.00 22.15 840,955 +0.09(+0.42%)
Sep 30, 2015 21.79 22.06 21.74 22.06 744,296 +0.48(+2.25%)
Sep 29, 2015 21.55 21.75 21.43 21.57 380,886 +0.12(+0.54%)
Sep 28, 2015 21.97 21.97 21.44 21.46 568,743 -0.77(-3.46%)
Sep 25, 2015 22.41 22.41 22.08 22.23 218,572 +0.08(+0.38%)
Sep 24, 2015 22.00 22.27 21.83 22.14 398,506 +0.00(+0.00%)
Sep 23, 2015 22.52 22.52 22.12 22.14 280,083 -0.25(-1.13%)
Sep 22, 2015 22.34 22.58 22.28 22.39 177,544 -0.38(-1.69%)
Sep 21, 2015 22.81 22.89 22.64 22.78 293,974 +0.12(+0.51%)
Sep 18, 2015 22.96 22.99 22.56 22.66 281,378 -0.69(-2.96%)
Sep 17, 2015 23.31 23.69 23.19 23.36 141,237 -0.01(-0.03%)
Sep 16, 2015 22.88 23.37 22.88 23.36 133,683 +0.70(+3.09%)
Sep 15, 2015 22.47 22.72 22.47 22.66 116,748 +0.22(+0.99%)
Sep 14, 2015 22.49 22.58 22.30 22.44 120,967 -0.18(-0.82%)
Sep 11, 2015 22.64 22.64 22.38 22.63 184,647 -0.18(-0.81%)
Sep 10, 2015 22.75 22.92 22.50 22.81 146,136 +0.12(+0.54%)
Sep 09, 2015 23.26 23.47 22.66 22.69 256,235 -0.37(-1.60%)
Sep 08, 2015 22.95 23.07 22.76 23.06 802,477 +0.43(+1.90%)
Sep 04, 2015 22.72 22.63 22.63 22.63 314,651 -0.48(-2.10%)
Sep 03, 2015 23.09 23.54 23.02 23.11 555,959 +0.06(+0.27%)
Sep 02, 2015 23.16 23.16 22.59 23.05 554,562 +0.17(+0.74%)
Sep 01, 2015 23.29 23.29 22.75 22.88 543,591 -0.88(-3.72%)
Aug 31, 2015 23.36 23.82 23.01 23.76 1,281,869 +0.20(+0.85%)
Aug 28, 2015 23.06 23.72 23.06 23.56 414,864 +0.42(+1.83%)
Aug 27, 2015 22.52 23.15 22.45 23.14 1,742,169 +1.06(+4.80%)
Aug 26, 2015 21.90 22.25 21.54 22.08 988,373 +0.60(+2.79%)
Aug 25, 2015 22.01 23.31 21.48 21.48 516,515 -0.10(-0.46%)
Aug 24, 2015 22.43 22.43 21.05 21.58 3,313,922 -1.31(-5.71%)
Aug 21, 2015 23.43 23.58 22.86 22.89 2,095,572 -0.68(-2.87%)
Aug 20, 2015 23.97 24.12 23.56 23.56 1,975,447 -0.55(-2.30%)
Aug 19, 2015 24.55 24.55 23.99 24.12 382,809 -0.59(-2.40%)
Aug 18, 2015 24.75 24.79 24.59 24.71 517,938 -0.18(-0.71%)
Aug 17, 2015 24.82 24.98 24.73 24.89 156,156 -0.03(-0.12%)
Aug 14, 2015 24.99 25.18 24.88 24.92 173,999 -0.12(-0.49%)
Aug 13, 2015 25.26 25.27 25.00 25.04 260,849 -0.42(-1.66%)
Aug 12, 2015 25.02 25.48 24.89 25.46 439,394 +0.37(+1.47%)
Aug 11, 2015 24.85 25.12 24.71 25.09 496,912 -0.08(-0.31%)
Aug 10, 2015 24.58 25.18 24.56 25.17 200,301 +0.59(+2.41%)
Aug 07, 2015 24.80 24.97 24.54 24.58 248,569 -0.31(-1.24%)
Aug 06, 2015 24.52 24.90 24.34 24.89 658,661 +0.25(+1.03%)
Aug 05, 2015 24.86 25.10 24.61 24.63 526,590 -0.05(-0.19%)
Aug 04, 2015 24.82 24.94 24.60 24.68 336,732 -0.04(-0.16%)
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.