Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.82 -0.34 (-0.83%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.43 25.76 25.36 25.73 268,914 +0.29(+1.16%)
Jun 29, 2016 25.14 25.57 25.13 25.44 125,979 +0.61(+2.47%)
Jun 28, 2016 24.63 24.83 24.51 24.82 260,111 +0.65(+2.70%)
Jun 27, 2016 24.59 24.59 23.94 24.17 666,321 -0.58(-2.35%)
Jun 24, 2016 24.71 25.22 24.65 24.75 639,592 -1.24(-4.78%)
Jun 23, 2016 25.80 26.01 25.71 26.00 310,229 +0.51(+2.00%)
Jun 22, 2016 25.76 25.76 25.44 25.49 145,363 -0.14(-0.53%)
Jun 21, 2016 25.39 25.68 25.23 25.62 166,112 +0.27(+1.06%)
Jun 20, 2016 25.43 25.46 25.24 25.35 540,593 +0.44(+1.78%)
Jun 17, 2016 24.79 24.95 24.69 24.91 117,726 +0.34(+1.39%)
Jun 16, 2016 24.27 24.57 23.98 24.57 354,912 +0.03(+0.13%)
Jun 15, 2016 24.56 24.80 24.43 24.54 74,550 -0.05(-0.22%)
Jun 14, 2016 24.64 24.77 24.39 24.59 127,330 -0.20(-0.79%)
Jun 13, 2016 24.67 25.11 24.62 24.79 97,022 -0.13(-0.52%)
Jun 10, 2016 25.18 25.36 24.87 24.92 131,361 -0.62(-2.44%)
Jun 09, 2016 25.39 25.58 25.35 25.54 85,467 -0.18(-0.70%)
Jun 08, 2016 25.85 25.97 25.68 25.72 112,737 +0.06(+0.24%)
Jun 07, 2016 25.20 25.72 25.20 25.66 150,853 +0.58(+2.31%)
Jun 06, 2016 24.77 25.09 24.73 25.08 104,241 +0.46(+1.88%)
Jun 03, 2016 24.55 24.73 24.44 24.62 177,585 +0.07(+0.29%)
Jun 02, 2016 24.33 24.55 24.30 24.55 81,563 -0.05(-0.19%)
Jun 01, 2016 24.31 24.61 24.25 24.59 146,615 +0.05(+0.19%)
May 31, 2016 24.72 24.91 24.45 24.55 346,745 -0.26(-1.04%)
May 27, 2016 24.76 24.80 24.80 24.80 78,471 -0.02(-0.09%)
May 26, 2016 25.04 25.09 24.75 24.83 115,475 -0.08(-0.31%)
May 25, 2016 24.60 24.94 24.60 24.91 141,215 +0.45(+1.83%)
May 24, 2016 24.40 24.59 24.33 24.46 109,785 +0.16(+0.68%)
May 23, 2016 24.20 24.43 24.19 24.30 170,369 -0.13(-0.55%)
May 20, 2016 24.44 24.53 24.30 24.43 163,681 +0.13(+0.52%)
May 19, 2016 24.19 24.36 23.86 24.30 364,429 -0.09(-0.35%)
May 18, 2016 24.58 24.73 24.29 24.39 195,417 -0.24(-0.95%)
May 17, 2016 24.59 24.83 24.51 24.62 80,411 +0.04(+0.16%)
May 16, 2016 24.39 24.66 24.39 24.59 232,525 +0.46(+1.92%)
May 13, 2016 24.32 24.48 24.07 24.12 113,436 -0.38(-1.54%)
May 12, 2016 24.72 24.84 24.32 24.50 201,138 +0.12(+0.48%)
May 11, 2016 24.30 24.59 24.12 24.38 84,327 +0.02(+0.10%)
May 10, 2016 23.94 24.37 23.94 24.36 166,606 +0.44(+1.85%)
May 09, 2016 24.20 24.20 23.65 23.92 269,207 -0.37(-1.53%)
May 06, 2016 24.07 24.47 24.06 24.29 108,324 +0.01(+0.03%)
May 05, 2016 24.43 24.64 24.13 24.28 181,218 +0.10(+0.42%)
May 04, 2016 24.42 24.59 24.04 24.18 263,103 -0.37(-1.50%)
May 03, 2016 24.85 24.85 24.44 24.55 320,322 -0.65(-2.58%)
May 02, 2016 25.24 25.28 24.96 25.20 2,065,970 -0.05(-0.19%)
Apr 29, 2016 25.32 25.56 25.00 25.24 245,494 -0.02(-0.09%)
Apr 28, 2016 25.41 25.68 25.20 25.27 146,252 -0.27(-1.07%)
Apr 27, 2016 25.24 25.60 25.22 25.54 210,633 +0.45(+1.78%)
Apr 26, 2016 24.95 25.13 24.87 25.09 151,491 +0.34(+1.39%)
Apr 25, 2016 24.88 24.94 24.57 24.75 329,227 -0.31(-1.22%)
Apr 22, 2016 24.80 25.09 24.80 25.06 184,323 +0.24(+0.98%)
Apr 21, 2016 24.91 25.04 24.73 24.81 646,684 -0.05(-0.19%)
Apr 20, 2016 24.59 25.05 24.50 24.86 258,401 +0.15(+0.60%)
Apr 19, 2016 24.30 24.71 24.23 24.71 178,045 +0.52(+2.14%)
Apr 18, 2016 23.43 24.24 23.29 24.19 116,575 +0.27(+1.11%)
Apr 15, 2016 24.08 24.08 23.85 23.93 337,677 -0.26(-1.07%)
Apr 14, 2016 24.12 24.20 24.01 24.19 585,036 +0.09(+0.36%)
Apr 13, 2016 24.08 24.15 23.90 24.10 212,687 +0.22(+0.92%)
Apr 12, 2016 23.30 23.99 23.30 23.88 180,966 +0.66(+2.83%)
Apr 11, 2016 23.35 23.48 23.21 23.22 93,274 +0.02(+0.07%)
Apr 08, 2016 23.05 23.28 23.01 23.21 105,194 +0.60(+2.67%)
Apr 07, 2016 22.66 22.77 22.43 22.60 122,498 -0.19(-0.84%)
Apr 06, 2016 22.47 22.81 22.35 22.79 155,186 +0.49(+2.20%)
Apr 05, 2016 22.38 22.46 22.22 22.30 209,237 -0.33(-1.45%)
Apr 04, 2016 22.73 22.91 22.58 22.63 176,052 -0.16(-0.69%)
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.