Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.19 -0.20 (-0.48%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.10 28.10 28.10 0 -0.01(-0.03%)
Dec 29, 2016 28.13 28.19 28.06 28.11 143,485 +0.04(+0.14%)
Dec 28, 2016 28.34 28.38 28.05 28.06 210,312 -0.24(-0.86%)
Dec 27, 2016 28.48 28.48 28.26 28.31 81,317 +0.06(+0.23%)
Dec 23, 2016 28.24 28.24 28.24 0 +0.02(+0.06%)
Dec 22, 2016 28.15 28.29 28.11 28.23 196,459 +0.03(+0.12%)
Dec 21, 2016 28.24 28.28 28.13 28.19 124,587 +0.06(+0.23%)
Dec 20, 2016 28.27 28.30 28.09 28.13 420,441 +0.01(+0.03%)
Dec 19, 2016 28.32 28.32 28.11 28.12 104,994 -0.15(-0.54%)
Dec 16, 2016 28.23 28.33 28.15 28.27 113,677 +0.23(+0.82%)
Dec 15, 2016 27.90 28.16 27.75 28.04 869,467 -0.01(-0.03%)
Dec 14, 2016 28.59 28.61 28.00 28.05 195,870 -0.61(-2.11%)
Dec 13, 2016 28.55 28.80 28.30 28.66 630,396 +0.40(+1.41%)
Dec 12, 2016 28.59 28.68 28.19 28.26 426,709 +0.23(+0.82%)
Dec 09, 2016 27.98 28.06 27.87 28.03 750,336 +0.08(+0.29%)
Dec 08, 2016 27.90 27.98 27.68 27.95 297,354 +0.06(+0.23%)
Dec 07, 2016 27.60 27.89 27.60 27.88 1,197,424 +0.25(+0.92%)
Dec 06, 2016 27.48 27.69 27.37 27.63 183,782 +0.00(+0.00%)
Dec 05, 2016 27.64 27.78 27.52 27.63 179,636 +0.17(+0.61%)
Dec 02, 2016 27.31 27.53 27.27 27.46 784,054 +0.09(+0.32%)
Dec 01, 2016 27.69 27.80 27.34 27.37 316,185 +0.15(+0.55%)
Nov 30, 2016 26.78 27.41 26.78 27.22 584,552 +1.15(+4.40%)
Nov 29, 2016 25.99 26.15 25.80 26.07 248,173 -0.23(-0.88%)
Nov 28, 2016 26.67 26.69 26.30 26.31 173,109 -0.33(-1.26%)
Nov 25, 2016 26.73 26.74 26.57 26.64 38,155 -0.14(-0.51%)
Nov 23, 2016 26.78 26.78 26.78 0 +0.02(+0.06%)
Nov 22, 2016 26.75 26.85 26.50 26.76 120,061 +0.06(+0.21%)
Nov 21, 2016 26.40 26.74 26.40 26.70 1,733,883 +0.66(+2.54%)
Nov 18, 2016 25.97 26.16 25.95 26.04 69,517 +0.02(+0.09%)
Nov 17, 2016 26.28 26.47 25.98 26.02 112,128 -0.09(-0.34%)
Nov 16, 2016 26.18 26.37 26.05 26.11 62,622 -0.19(-0.73%)
Nov 15, 2016 25.81 26.31 25.81 26.30 180,198 +0.68(+2.67%)
Nov 14, 2016 25.52 25.64 25.26 25.61 389,404 +0.00(+0.00%)
Nov 11, 2016 25.93 25.95 25.43 25.61 106,408 -0.55(-2.10%)
Nov 10, 2016 26.23 26.36 26.03 26.16 239,164 -0.05(-0.18%)
Nov 09, 2016 25.72 26.38 25.61 26.21 207,674 +0.25(+0.95%)
Nov 08, 2016 25.77 26.11 25.74 25.96 448,957 +0.09(+0.34%)
Nov 07, 2016 25.80 25.88 25.72 25.88 3,221,018 +0.51(+2.01%)
Nov 04, 2016 25.45 25.55 25.25 25.37 93,607 -0.14(-0.53%)
Nov 03, 2016 25.54 25.59 25.35 25.50 1,395,074 +0.06(+0.22%)
Nov 02, 2016 25.62 25.65 25.28 25.45 242,814 -0.34(-1.33%)
Nov 01, 2016 25.93 26.02 25.54 25.79 175,542 +0.02(+0.06%)
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%)
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.