Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 27.11 27.30 27.08 27.10 128,284 -0.03(-0.12%)
Nov 27, 2013 27.26 27.35 27.04 27.14 159,520 -0.16(-0.58%)
Nov 26, 2013 27.33 27.42 27.26 27.29 102,115 -0.15(-0.53%)
Nov 25, 2013 27.66 27.66 27.36 27.44 177,026 -0.27(-0.96%)
Nov 22, 2013 27.65 27.71 27.47 27.71 96,387 +0.19(+0.69%)
Nov 21, 2013 27.33 27.59 27.33 27.52 157,927 +0.17(+0.60%)
Nov 20, 2013 27.61 27.61 27.29 27.35 98,415 -0.11(-0.42%)
Nov 19, 2013 27.40 27.56 27.31 27.47 88,166 +0.05(+0.19%)
Nov 18, 2013 27.61 27.64 27.35 27.42 97,541 -0.13(-0.48%)
Nov 15, 2013 27.36 27.56 27.31 27.55 189,633 +0.29(+1.07%)
Nov 14, 2013 27.00 27.28 27.00 27.26 220,937 +0.33(+1.23%)
Nov 12, 2013 27.17 27.17 26.86 26.93 167,773 -0.23(-0.84%)
Nov 11, 2013 27.14 27.24 27.10 27.15 65,034 +0.06(+0.21%)
Nov 08, 2013 26.77 27.14 26.77 27.10 406,325 +0.23(+0.85%)
Nov 07, 2013 27.25 27.36 26.82 26.87 1,661,030 -0.41(-1.49%)
Nov 06, 2013 27.38 27.42 27.19 27.28 2,330,790 +0.11(+0.40%)
Nov 05, 2013 27.17 27.28 27.11 27.17 88,216 -0.18(-0.65%)
Nov 04, 2013 27.12 27.36 27.12 27.35 59,920 +0.22(+0.82%)
Nov 01, 2013 27.21 27.21 26.87 27.12 146,720 -0.11(-0.40%)
Oct 31, 2013 27.18 27.43 27.13 27.23 323,783 -0.06(-0.21%)
Oct 30, 2013 27.43 27.55 27.15 27.29 207,372 -0.13(-0.46%)
Oct 29, 2013 27.36 27.43 27.29 27.42 170,887 +0.23(+0.84%)
Oct 28, 2013 27.18 27.26 27.05 27.19 214,177 +0.02(+0.07%)
Oct 25, 2013 27.10 27.21 27.02 27.17 148,633 +0.18(+0.66%)
Oct 24, 2013 26.97 27.03 26.82 26.99 153,502 +0.13(+0.50%)
Oct 23, 2013 27.08 27.08 26.78 26.86 320,049 -0.34(-1.26%)
Oct 22, 2013 27.16 27.31 27.10 27.20 89,589 +0.17(+0.64%)
Oct 21, 2013 27.00 27.15 26.99 27.03 142,168 -0.04(-0.16%)
Oct 18, 2013 27.02 27.10 26.94 27.07 93,929 +0.20(+0.76%)
Oct 17, 2013 26.72 26.91 26.70 26.87 107,524 +0.13(+0.48%)
Oct 16, 2013 26.59 26.80 26.59 26.74 261,822 +0.26(+0.99%)
Oct 15, 2013 26.55 26.56 26.39 26.48 51,497 -0.08(-0.31%)
Oct 14, 2013 26.19 26.59 26.19 26.56 52,758 +0.20(+0.75%)
Oct 11, 2013 26.08 26.42 26.08 26.37 65,523 +0.20(+0.75%)
Oct 10, 2013 25.86 26.19 25.86 26.17 171,684 +0.43(+1.66%)
Oct 09, 2013 25.79 25.86 25.61 25.74 270,513 -0.04(-0.15%)
Oct 08, 2013 26.02 26.07 25.78 25.78 75,131 -0.26(-1.00%)
Oct 07, 2013 25.93 26.18 25.93 26.04 89,938 -0.21(-0.80%)
Oct 04, 2013 26.07 26.29 26.01 26.25 64,745 +0.20(+0.76%)
Oct 03, 2013 26.19 26.19 25.95 26.05 131,511 -0.19(-0.73%)
Oct 02, 2013 26.14 26.28 26.00 26.25 116,348 +0.06(+0.24%)
Oct 01, 2013 26.07 26.25 25.98 26.18 1,242,902 +0.08(+0.32%)
Sep 30, 2013 26.03 26.23 25.96 26.10 75,395 -0.25(-0.94%)
Sep 27, 2013 26.29 26.37 26.24 26.35 111,517 -0.01(-0.05%)
Sep 26, 2013 26.44 26.47 26.28 26.36 154,365 -0.01(-0.02%)
Sep 25, 2013 26.33 26.47 26.33 26.37 85,638 +0.02(+0.07%)
Sep 24, 2013 26.26 26.51 26.26 26.35 85,085 +0.04(+0.17%)
Sep 23, 2013 26.30 26.41 26.25 26.30 60,533 -0.12(-0.47%)
Sep 20, 2013 26.61 26.66 26.37 26.43 147,577 -0.14(-0.51%)
Sep 19, 2013 26.66 26.76 26.51 26.56 535,884 -0.13(-0.50%)
Sep 18, 2013 26.30 26.78 26.18 26.70 113,412 +0.38(+1.45%)
Sep 17, 2013 26.19 26.34 26.19 26.32 135,287 +0.06(+0.22%)
Sep 16, 2013 26.28 26.37 26.20 26.26 294,481 +0.08(+0.29%)
Sep 13, 2013 26.16 26.27 26.16 26.18 208,618 +0.00(+0.00%)
Sep 12, 2013 26.29 26.32 26.14 26.18 225,805 -0.14(-0.53%)
Sep 11, 2013 26.12 26.32 26.09 26.32 2,637,995 +0.11(+0.41%)
Sep 10, 2013 26.26 26.26 26.03 26.21 78,591 +0.02(+0.07%)
Sep 09, 2013 26.02 26.22 26.02 26.19 105,907 +0.22(+0.86%)
Sep 06, 2013 26.01 26.12 25.87 25.97 101,745 +0.06(+0.25%)
Sep 05, 2013 25.86 25.97 25.83 25.91 83,831 +0.06(+0.22%)
Sep 04, 2013 25.74 25.93 25.65 25.85 102,401 +0.14(+0.54%)
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.