Global Energy Ishares ETF (NY: IXC )

38.58 -0.09 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.17 30.38 30.13 30.16 115,284 -0.04(-0.12%)
Nov 27, 2013 30.33 30.44 30.09 30.20 143,355 -0.18(-0.58%)
Nov 26, 2013 30.41 30.51 30.33 30.37 91,766 -0.16(-0.53%)
Nov 25, 2013 30.78 30.78 30.45 30.54 159,086 -0.30(-0.96%)
Nov 22, 2013 30.77 30.83 30.56 30.83 86,619 +0.21(+0.69%)
Nov 21, 2013 30.42 30.71 30.42 30.62 141,922 +0.18(+0.60%)
Nov 20, 2013 30.72 30.72 30.37 30.44 88,441 -0.13(-0.42%)
Nov 19, 2013 30.49 30.66 30.39 30.56 79,231 +0.06(+0.19%)
Nov 18, 2013 30.72 30.76 30.44 30.51 87,656 -0.15(-0.49%)
Nov 15, 2013 30.45 30.66 30.39 30.66 170,416 +0.33(+1.07%)
Nov 14, 2013 30.05 30.36 30.05 30.33 198,547 +0.37(+1.23%)
Nov 12, 2013 30.23 30.23 29.89 29.96 150,771 -0.25(-0.84%)
Nov 11, 2013 30.20 30.31 30.16 30.22 58,444 +0.06(+0.21%)
Nov 08, 2013 29.79 30.20 29.79 30.15 365,149 +0.25(+0.85%)
Nov 07, 2013 30.32 30.44 29.85 29.90 1,492,702 -0.45(-1.49%)
Nov 06, 2013 30.47 30.51 30.25 30.35 2,094,589 +0.12(+0.40%)
Nov 05, 2013 30.24 30.36 30.17 30.23 79,276 -0.20(-0.65%)
Nov 04, 2013 30.18 30.44 30.17 30.43 53,848 +0.25(+0.82%)
Nov 01, 2013 30.28 30.28 29.91 30.18 131,852 -0.12(-0.40%)
Oct 31, 2013 30.25 30.52 30.19 30.30 290,971 -0.06(-0.21%)
Oct 30, 2013 30.53 30.66 30.21 30.37 186,357 -0.14(-0.46%)
Oct 29, 2013 30.44 30.53 30.37 30.51 153,569 +0.25(+0.84%)
Oct 28, 2013 30.25 30.33 30.10 30.25 192,472 +0.02(+0.07%)
Oct 25, 2013 30.16 30.27 30.07 30.23 133,571 +0.20(+0.66%)
Oct 24, 2013 30.01 30.08 29.84 30.03 137,946 +0.15(+0.50%)
Oct 23, 2013 30.14 30.14 29.80 29.88 287,615 -0.38(-1.26%)
Oct 22, 2013 30.22 30.39 30.16 30.27 80,510 +0.19(+0.64%)
Oct 21, 2013 30.04 30.21 30.03 30.08 127,761 -0.05(-0.16%)
Oct 18, 2013 30.07 30.16 29.98 30.12 84,410 +0.23(+0.76%)
Oct 17, 2013 29.74 29.94 29.71 29.90 96,628 +0.14(+0.48%)
Oct 16, 2013 29.59 29.83 29.59 29.76 235,289 +0.29(+0.98%)
Oct 15, 2013 29.54 29.56 29.37 29.47 46,278 -0.09(-0.31%)
Oct 14, 2013 29.15 29.59 29.15 29.56 47,411 +0.22(+0.75%)
Oct 11, 2013 29.02 29.40 29.02 29.34 58,883 +0.22(+0.75%)
Oct 10, 2013 28.78 29.15 28.78 29.12 154,286 +0.47(+1.66%)
Oct 09, 2013 28.69 28.78 28.50 28.65 243,099 -0.04(-0.15%)
Oct 08, 2013 28.95 29.01 28.69 28.69 67,517 -0.29(-1.00%)
Oct 07, 2013 28.85 29.13 28.85 28.98 80,824 -0.23(-0.80%)
Oct 04, 2013 29.01 29.25 28.94 29.21 58,184 +0.22(+0.76%)
Oct 03, 2013 29.14 29.14 28.88 28.99 118,183 -0.21(-0.73%)
Oct 02, 2013 29.09 29.24 28.94 29.20 104,557 +0.07(+0.24%)
Oct 01, 2013 29.01 29.21 28.91 29.13 1,116,947 +0.09(+0.32%)
Sep 30, 2013 28.96 29.19 28.89 29.04 67,755 -0.28(-0.94%)
Sep 27, 2013 29.25 29.34 29.20 29.32 100,216 -0.01(-0.05%)
Sep 26, 2013 29.42 29.46 29.24 29.33 138,722 -0.01(-0.02%)
Sep 25, 2013 29.30 29.45 29.30 29.34 76,960 +0.02(+0.07%)
Sep 24, 2013 29.23 29.49 29.23 29.32 76,462 +0.05(+0.17%)
Sep 23, 2013 29.26 29.39 29.21 29.27 54,399 -0.14(-0.47%)
Sep 20, 2013 29.62 29.67 29.34 29.41 132,621 -0.15(-0.51%)
Sep 19, 2013 29.66 29.78 29.50 29.56 481,578 -0.15(-0.50%)
Sep 18, 2013 29.27 29.80 29.13 29.71 101,919 +0.42(+1.45%)
Sep 17, 2013 29.14 29.32 29.14 29.28 121,577 +0.06(+0.22%)
Sep 16, 2013 29.24 29.35 29.16 29.22 264,639 +0.09(+0.29%)
Sep 13, 2013 29.11 29.23 29.11 29.13 187,477 +0.00(+0.00%)
Sep 12, 2013 29.25 29.29 29.08 29.13 202,922 -0.16(-0.53%)
Sep 11, 2013 29.07 29.29 29.03 29.29 2,370,662 +0.12(+0.41%)
Sep 10, 2013 29.23 29.23 28.96 29.17 70,626 +0.02(+0.07%)
Sep 09, 2013 28.96 29.18 28.95 29.15 95,175 +0.25(+0.86%)
Sep 06, 2013 28.94 29.06 28.79 28.90 91,434 +0.07(+0.25%)
Sep 05, 2013 28.78 28.90 28.74 28.83 75,335 +0.06(+0.22%)
Sep 04, 2013 28.64 28.85 28.54 28.77 92,023 +0.16(+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.