Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.24 -0.15 (-0.36%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.92 26.00 25.73 25.77 252,378 -0.28(-1.07%)
Oct 28, 2016 26.16 26.38 25.95 26.05 145,563 -0.17(-0.64%)
Oct 27, 2016 26.33 26.41 26.21 26.22 168,484 +0.02(+0.09%)
Oct 26, 2016 26.06 26.29 25.91 26.19 2,320,101 -0.04(-0.15%)
Oct 25, 2016 26.39 26.54 26.23 26.23 93,622 -0.15(-0.57%)
Oct 24, 2016 26.54 26.54 26.14 26.39 231,726 -0.04(-0.15%)
Oct 21, 2016 26.35 26.47 26.28 26.43 36,442 -0.14(-0.51%)
Oct 20, 2016 26.50 26.65 26.34 26.56 121,316 +0.02(+0.06%)
Oct 19, 2016 26.43 26.72 26.40 26.54 124,427 +0.28(+1.06%)
Oct 18, 2016 26.38 26.42 26.17 26.27 198,378 +0.18(+0.67%)
Oct 17, 2016 26.13 26.26 25.99 26.09 146,884 -0.13(-0.49%)
Oct 14, 2016 26.45 26.55 26.19 26.22 169,613 -0.04(-0.15%)
Oct 13, 2016 26.11 26.39 25.96 26.26 102,450 -0.11(-0.42%)
Oct 12, 2016 26.47 26.47 26.20 26.37 171,862 -0.08(-0.30%)
Oct 11, 2016 26.78 26.78 26.31 26.45 230,827 -0.37(-1.40%)
Oct 10, 2016 26.61 26.91 26.61 26.82 126,819 +0.42(+1.60%)
Oct 07, 2016 26.51 26.58 26.28 26.40 150,556 -0.06(-0.24%)
Oct 06, 2016 26.56 26.56 26.30 26.47 416,541 +0.00(+0.00%)
Oct 05, 2016 26.35 26.55 26.29 26.47 1,399,606 +0.43(+1.65%)
Oct 04, 2016 26.27 26.31 25.93 26.04 280,353 -0.15(-0.58%)
Oct 03, 2016 26.22 26.27 26.00 26.19 130,134 +0.01(+0.03%)
Sep 30, 2016 26.11 26.30 25.98 26.18 90,200 +0.29(+1.11%)
Sep 29, 2016 25.96 26.19 25.71 25.89 216,820 +0.11(+0.43%)
Sep 28, 2016 24.91 25.80 24.76 25.78 1,038,369 +0.99(+3.98%)
Sep 27, 2016 24.74 24.84 24.56 24.79 490,014 -0.14(-0.58%)
Sep 26, 2016 25.06 25.23 24.91 24.94 292,225 -0.18(-0.70%)
Sep 23, 2016 25.33 25.47 25.00 25.11 112,489 -0.33(-1.28%)
Sep 22, 2016 25.53 25.70 25.40 25.44 417,970 +0.22(+0.85%)
Sep 21, 2016 24.94 25.23 24.90 25.22 132,417 +0.53(+2.13%)
Sep 20, 2016 24.91 24.97 24.69 24.70 2,492,649 -0.23(-0.93%)
Sep 19, 2016 25.11 25.18 24.93 24.93 37,957 +0.05(+0.19%)
Sep 16, 2016 24.83 24.94 24.76 24.88 76,327 -0.27(-1.08%)
Sep 15, 2016 24.91 25.26 24.87 25.15 55,098 +0.27(+1.09%)
Sep 14, 2016 25.11 25.33 24.82 24.88 111,658 -0.27(-1.08%)
Sep 13, 2016 25.61 25.61 25.08 25.15 94,629 -0.83(-3.19%)
Sep 12, 2016 25.56 26.04 25.49 25.98 103,294 +0.20(+0.78%)
Sep 09, 2016 26.27 26.27 25.77 25.78 110,275 -0.76(-2.86%)
Sep 08, 2016 26.29 26.56 26.11 26.54 89,520 +0.41(+1.59%)
Sep 07, 2016 26.14 26.23 26.05 26.12 316,336 +0.06(+0.24%)
Sep 06, 2016 25.78 26.08 25.73 26.06 751,196 +0.36(+1.39%)
Sep 02, 2016 25.59 25.70 25.70 25.70 65,166 +0.33(+1.29%)
Sep 01, 2016 25.33 25.37 25.17 25.37 137,207 -0.04(-0.16%)
Aug 31, 2016 25.62 25.70 25.29 25.41 114,419 -0.37(-1.45%)
Aug 30, 2016 25.92 26.00 25.72 25.79 55,612 -0.08(-0.31%)
Aug 29, 2016 25.68 25.90 25.65 25.87 53,131 +0.15(+0.59%)
Aug 26, 2016 25.85 26.15 25.64 25.72 89,891 -0.10(-0.40%)
Aug 25, 2016 25.88 25.92 25.73 25.82 106,675 -0.05(-0.18%)
Aug 24, 2016 25.88 26.02 25.81 25.87 43,444 -0.12(-0.46%)
Aug 23, 2016 25.85 26.07 25.85 25.99 106,037 +0.08(+0.31%)
Aug 22, 2016 25.90 26.00 25.74 25.91 141,126 -0.26(-1.01%)
Aug 19, 2016 26.23 26.24 26.10 26.17 124,091 -0.25(-0.94%)
Aug 18, 2016 26.06 26.42 26.06 26.42 152,623 +0.39(+1.50%)
Aug 17, 2016 25.93 26.04 25.78 26.03 91,973 +0.08(+0.31%)
Aug 16, 2016 25.83 26.03 25.76 25.95 65,457 +0.11(+0.43%)
Aug 15, 2016 25.80 25.92 25.79 25.84 108,162 +0.17(+0.65%)
Aug 12, 2016 25.60 25.74 25.57 25.67 244,411 +0.14(+0.56%)
Aug 11, 2016 25.19 25.64 25.19 25.53 187,872 +0.34(+1.36%)
Aug 10, 2016 25.41 25.49 25.14 25.18 91,662 -0.21(-0.82%)
Aug 09, 2016 25.49 25.61 25.30 25.39 92,243 -0.05(-0.19%)
Aug 08, 2016 25.23 25.53 25.23 25.44 172,280 +0.26(+1.04%)
Aug 05, 2016 24.99 25.18 24.94 25.17 385,585 +0.21(+0.86%)
Aug 04, 2016 24.99 25.09 24.82 24.96 1,517,497 +0.06(+0.26%)
Aug 03, 2016 24.55 24.90 24.51 24.90 105,843 +0.33(+1.36%)
Aug 02, 2016 24.63 24.70 24.25 24.56 222,026 +0.09(+0.36%)
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.