Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.35 26.50 26.27 26.38 389,659 +0.10(+0.37%)
Jul 28, 2017 26.18 26.42 26.16 26.28 240,174 +0.02(+0.09%)
Jul 27, 2017 26.14 26.26 26.04 26.26 109,665 +0.16(+0.63%)
Jul 26, 2017 26.13 26.26 26.00 26.09 242,349 +0.11(+0.44%)
Jul 25, 2017 25.99 26.12 25.98 25.98 250,348 +0.26(+1.02%)
Jul 24, 2017 25.80 25.80 25.67 25.72 132,902 -0.06(-0.22%)
Jul 21, 2017 25.94 26.01 25.73 25.77 157,644 -0.24(-0.91%)
Jul 20, 2017 26.15 26.23 25.97 26.01 151,207 -0.02(-0.06%)
Jul 19, 2017 25.71 26.04 25.71 26.03 113,351 +0.34(+1.31%)
Jul 18, 2017 25.86 25.87 25.61 25.69 105,837 -0.05(-0.19%)
Jul 17, 2017 25.77 25.88 25.72 25.74 362,517 -0.07(-0.29%)
Jul 14, 2017 25.68 25.85 25.66 25.82 156,252 +0.24(+0.93%)
Jul 13, 2017 25.54 25.59 25.42 25.58 458,471 +0.06(+0.23%)
Jul 12, 2017 25.56 25.72 25.45 25.52 99,336 +0.17(+0.68%)
Jul 11, 2017 25.20 25.38 25.06 25.35 248,137 +0.15(+0.59%)
Jul 10, 2017 25.07 25.24 25.07 25.20 111,959 +0.07(+0.28%)
Jul 07, 2017 25.16 25.17 24.90 25.13 296,869 -0.08(-0.31%)
Jul 06, 2017 25.44 25.53 25.17 25.21 210,983 -0.21(-0.84%)
Jul 05, 2017 25.69 25.72 25.34 25.42 556,238 -0.44(-1.68%)
Jul 03, 2017 25.54 25.92 25.48 25.86 73,277 +0.38(+1.48%)
Jun 30, 2017 25.53 25.56 25.36 25.48 327,990 +0.05(+0.19%)
Jun 29, 2017 25.57 25.69 25.40 25.43 99,297 -0.11(-0.42%)
Jun 28, 2017 25.39 25.63 25.37 25.54 211,195 +0.21(+0.84%)
Jun 27, 2017 25.37 25.50 25.30 25.32 231,394 +0.07(+0.29%)
Jun 26, 2017 25.37 25.39 25.17 25.25 409,492 +0.00(+0.00%)
Jun 23, 2017 25.13 25.30 25.08 25.25 830,389 +0.11(+0.42%)
Jun 22, 2017 25.10 25.26 25.04 25.14 116,143 +0.05(+0.20%)
Jun 21, 2017 25.40 25.50 25.00 25.09 338,475 -0.33(-1.29%)
Jun 20, 2017 25.59 25.59 25.26 25.42 282,962 -0.48(-1.85%)
Jun 19, 2017 26.01 26.03 25.85 25.90 83,460 -0.07(-0.28%)
Jun 16, 2017 25.73 25.99 25.64 25.97 69,869 +0.38(+1.48%)
Jun 15, 2017 25.61 25.71 25.52 25.59 62,418 -0.23(-0.91%)
Jun 14, 2017 26.30 26.30 25.76 25.83 178,702 -0.47(-1.78%)
Jun 13, 2017 26.18 26.31 26.10 26.30 111,675 +0.18(+0.68%)
Jun 12, 2017 26.16 26.30 26.04 26.12 226,602 +0.13(+0.50%)
Jun 09, 2017 25.57 26.00 25.57 25.99 156,942 +0.44(+1.74%)
Jun 08, 2017 25.55 25.70 25.52 25.55 85,463 -0.08(-0.32%)
Jun 07, 2017 25.96 26.02 25.51 25.63 93,139 -0.40(-1.52%)
Jun 06, 2017 25.72 26.03 25.72 26.02 193,579 +0.23(+0.88%)
Jun 05, 2017 25.72 25.85 25.68 25.80 71,243 +0.04(+0.16%)
Jun 02, 2017 25.88 25.88 25.64 25.76 76,871 -0.25(-0.96%)
Jun 01, 2017 25.86 26.07 25.80 26.01 59,425 +0.17(+0.66%)
May 31, 2017 25.87 25.92 25.75 25.84 97,752 -0.15(-0.59%)
May 30, 2017 26.13 26.18 25.97 25.99 310,289 -0.20(-0.77%)
May 26, 2017 26.22 26.24 26.13 26.19 55,991 -0.04(-0.15%)
May 25, 2017 26.56 26.72 26.17 26.23 170,815 -0.43(-1.61%)
May 24, 2017 26.70 26.77 26.55 26.66 64,547 -0.05(-0.18%)
May 23, 2017 26.79 26.79 26.65 26.71 51,909 -0.02(-0.06%)
May 22, 2017 26.85 26.85 26.63 26.72 126,802 +0.01(+0.03%)
May 19, 2017 26.52 26.76 26.52 26.72 146,273 +0.36(+1.38%)
May 18, 2017 26.31 26.48 26.20 26.35 85,820 -0.11(-0.43%)
May 17, 2017 26.65 26.75 26.46 26.47 75,813 -0.26(-0.97%)
May 16, 2017 26.90 26.90 26.68 26.72 109,611 -0.01(-0.03%)
May 15, 2017 26.89 26.98 26.68 26.73 198,031 +0.23(+0.85%)
May 12, 2017 26.51 26.58 26.41 26.51 128,019 +0.01(+0.03%)
May 11, 2017 26.64 26.64 26.47 26.50 893,817 -0.06(-0.24%)
May 10, 2017 26.47 26.68 26.42 26.56 369,869 +0.29(+1.11%)
May 09, 2017 26.46 26.46 26.17 26.27 239,239 -0.15(-0.55%)
May 08, 2017 26.28 26.43 26.24 26.42 187,211 +0.11(+0.40%)
May 05, 2017 25.84 26.31 25.83 26.31 237,550 +0.50(+1.94%)
May 04, 2017 26.02 26.05 25.69 25.81 695,388 -0.34(-1.30%)
May 03, 2017 26.07 26.23 26.01 26.15 115,488 +0.02(+0.09%)
May 02, 2017 26.22 26.30 26.04 26.13 147,600 -0.05(-0.18%)
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.