Global Energy Ishares ETF (NY: IXC )

29.94 USD +0.16 (+0.54%)
Streaming Delayed Price Updated: 9:57 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 31.40 31.62 31.34 31.39 150,119 +0.08(+0.26%)
Nov 27, 2015 31.34 31.41 31.22 31.31 30,817 -0.22(-0.70%)
Nov 25, 2015 31.57 31.53 31.53 31.53 76,800 -0.17(-0.54%)
Nov 24, 2015 31.19 31.82 31.19 31.70 137,543 +0.59(+1.90%)
Nov 23, 2015 30.95 31.28 30.86 31.11 182,435 +0.06(+0.19%)
Nov 20, 2015 31.46 31.58 31.02 31.05 247,506 -0.42(-1.33%)
Nov 19, 2015 31.60 31.72 31.32 31.47 129,216 -0.18(-0.57%)
Nov 18, 2015 31.35 31.71 31.19 31.65 389,267 +0.51(+1.64%)
Nov 17, 2015 31.38 31.50 31.10 31.14 522,154 -0.24(-0.76%)
Nov 16, 2015 30.42 31.38 30.42 31.38 227,551 +0.97(+3.19%)
Nov 13, 2015 30.46 30.62 30.14 30.41 96,779 -0.22(-0.72%)
Nov 12, 2015 30.91 31.04 30.59 30.63 103,663 -0.71(-2.27%)
Nov 11, 2015 31.89 31.90 31.29 31.34 143,251 -0.53(-1.66%)
Nov 10, 2015 31.71 32.02 31.61 31.87 102,807 +0.03(+0.09%)
Nov 09, 2015 32.15 32.41 31.75 31.84 93,519 -0.36(-1.12%)
Nov 06, 2015 32.16 32.31 31.83 32.20 271,917 -0.29(-0.89%)
Nov 05, 2015 32.74 32.98 32.41 32.49 85,546 -0.45(-1.37%)
Nov 04, 2015 33.33 33.34 32.73 32.94 166,649 -0.28(-0.84%)
Nov 03, 2015 32.56 33.39 32.56 33.22 404,910 +0.78(+2.40%)
Nov 02, 2015 31.65 32.54 31.53 32.44 156,813 +0.65(+2.04%)
Oct 30, 2015 31.77 32.09 31.48 31.79 218,897 +0.08(+0.25%)
Oct 29, 2015 31.43 31.95 31.42 31.71 141,910 +0.04(+0.13%)
Oct 28, 2015 31.13 31.87 31.04 31.67 502,517 +0.62(+2.00%)
Oct 27, 2015 31.10 31.20 30.88 31.05 1,546,641 -0.53(-1.68%)
Oct 26, 2015 32.15 32.15 31.54 31.58 143,949 -0.71(-2.20%)
Oct 23, 2015 32.35 32.52 32.03 32.29 425,027 -0.18(-0.55%)
Oct 22, 2015 32.06 32.52 32.04 32.47 288,778 +0.54(+1.69%)
Oct 21, 2015 32.20 32.31 31.89 31.93 166,548 -0.29(-0.88%)
Oct 20, 2015 32.00 32.34 31.92 32.22 693,165 +0.01(+0.02%)
Oct 19, 2015 32.55 32.55 32.05 32.21 846,890 -0.61(-1.86%)
Oct 16, 2015 32.88 33.03 32.47 32.82 211,767 +0.03(+0.09%)
Oct 15, 2015 32.29 32.79 32.10 32.79 180,668 +0.49(+1.52%)
Oct 14, 2015 32.02 32.36 31.96 32.30 136,224 +0.37(+1.16%)
Oct 13, 2015 31.91 32.34 31.77 31.93 108,808 -0.41(-1.27%)
Oct 12, 2015 32.69 32.69 32.19 32.34 116,698 -0.34(-1.04%)
Oct 09, 2015 33.10 33.10 32.57 32.68 328,818 -0.21(-0.64%)
Oct 08, 2015 32.16 32.95 32.07 32.89 138,754 +0.58(+1.80%)
Oct 07, 2015 32.23 32.60 31.78 32.31 787,553 +0.71(+2.25%)
Oct 06, 2015 31.00 31.76 31.00 31.60 230,375 +0.72(+2.33%)
Oct 05, 2015 30.27 30.92 30.27 30.88 171,474 +0.96(+3.21%)
Oct 02, 2015 28.71 29.95 28.67 29.92 318,912 +1.11(+3.85%)
Oct 01, 2015 29.09 29.44 28.61 28.81 646,516 +0.12(+0.42%)
Sep 30, 2015 28.34 28.70 28.28 28.69 572,206 +0.63(+2.25%)
Sep 29, 2015 28.03 28.29 27.87 28.06 292,821 +0.15(+0.54%)
Sep 28, 2015 28.58 28.58 27.89 27.91 437,243 -1.00(-3.46%)
Sep 25, 2015 29.15 29.15 28.72 28.91 168,036 +0.11(+0.38%)
Sep 24, 2015 28.61 28.97 28.39 28.80 306,367 +0.00(+0.00%)
Sep 23, 2015 29.29 29.29 28.77 28.80 215,325 -0.33(-1.13%)
Sep 22, 2015 29.06 29.37 28.98 29.13 136,494 -0.50(-1.69%)
Sep 21, 2015 29.67 29.77 29.45 29.63 226,004 +0.15(+0.51%)
Sep 18, 2015 29.86 29.90 29.34 29.48 216,320 -0.90(-2.96%)
Sep 17, 2015 30.32 30.81 30.16 30.38 108,582 -0.01(-0.03%)
Sep 16, 2015 29.76 30.39 29.76 30.39 102,774 +0.91(+3.09%)
Sep 15, 2015 29.23 29.56 29.23 29.48 89,755 +0.29(+0.99%)
Sep 14, 2015 29.26 29.37 29.01 29.19 92,998 -0.24(-0.82%)
Sep 11, 2015 29.45 29.45 29.11 29.43 141,955 -0.24(-0.81%)
Sep 10, 2015 29.59 29.81 29.27 29.67 112,348 +0.16(+0.54%)
Sep 09, 2015 30.25 30.54 29.48 29.51 196,991 -0.48(-1.60%)
Sep 08, 2015 29.85 30.01 29.60 29.99 616,935 +0.56(+1.90%)
Sep 04, 2015 29.55 29.43 29.43 29.43 241,900 -0.63(-2.10%)
Sep 03, 2015 30.04 30.62 29.94 30.06 427,415 +0.08(+0.27%)
Sep 02, 2015 30.12 30.12 29.38 29.98 426,341 +0.22(+0.74%)
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.