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 (%)
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%)
Aug 03, 2015 24.97 25.05 24.69 24.72 394,733 -0.48(-1.92%)
Jul 31, 2015 25.56 25.56 25.15 25.20 420,874 -0.42(-1.62%)
Jul 30, 2015 25.61 25.68 25.45 25.62 161,139 +0.09(+0.36%)
Jul 29, 2015 25.14 25.52 25.06 25.52 161,058 +0.35(+1.40%)
Jul 28, 2015 24.70 25.26 24.61 25.17 1,143,629 +0.65(+2.67%)
Jul 27, 2015 24.66 24.74 24.46 24.52 324,529 -0.37(-1.48%)
Jul 24, 2015 25.26 25.26 24.79 24.89 145,927 -0.42(-1.67%)
Jul 23, 2015 25.45 25.50 25.19 25.31 253,440 -0.12(-0.45%)
Jul 22, 2015 25.62 25.67 25.29 25.42 648,917 -0.31(-1.20%)
Jul 21, 2015 25.75 25.96 25.65 25.73 508,283 +0.04(+0.15%)
Jul 20, 2015 25.95 26.02 25.68 25.69 705,479 -0.32(-1.21%)
Jul 17, 2015 26.25 26.28 25.92 26.01 270,765 -0.25(-0.97%)
Jul 16, 2015 26.36 26.43 26.23 26.26 165,932 +0.03(+0.12%)
Jul 15, 2015 26.46 26.58 26.15 26.23 220,637 -0.36(-1.36%)
Jul 14, 2015 26.32 26.63 26.32 26.59 149,350 +0.25(+0.93%)
Jul 13, 2015 26.32 26.40 26.23 26.35 105,486 +0.06(+0.23%)
Jul 10, 2015 26.31 26.42 26.13 26.28 103,799 +0.26(+1.00%)
Jul 09, 2015 26.19 26.32 26.01 26.02 304,639 +0.14(+0.53%)
Jul 08, 2015 26.08 26.26 25.82 25.89 212,879 -0.45(-1.72%)
Jul 07, 2015 26.09 26.41 25.72 26.34 260,117 +0.09(+0.35%)
Jul 06, 2015 26.33 26.53 26.15 26.25 265,489 -0.53(-1.98%)
Jul 02, 2015 26.74 26.78 26.78 26.78 122,140 +0.16(+0.61%)
Jul 01, 2015 27.07 27.07 26.52 26.62 1,343,817 -0.28(-1.03%)
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%)
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.