Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.54 21.69 21.50 21.53 218,838 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,924 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,956 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,505 +0.40(+1.90%)
Nov 23, 2015 21.23 21.46 21.17 21.34 265,948 +0.04(+0.19%)
Nov 20, 2015 21.58 21.66 21.28 21.30 360,806 -0.29(-1.33%)
Nov 19, 2015 21.68 21.76 21.48 21.59 188,367 -0.12(-0.57%)
Nov 18, 2015 21.51 21.75 21.40 21.71 567,461 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.33 21.36 761,179 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,716 +0.67(+3.19%)
Nov 13, 2015 20.89 21.00 20.68 20.86 141,081 -0.15(-0.72%)
Nov 12, 2015 21.20 21.29 20.98 21.01 151,116 -0.49(-2.27%)
Nov 11, 2015 21.88 21.88 21.46 21.50 208,826 -0.36(-1.66%)
Nov 10, 2015 21.75 21.97 21.68 21.86 149,868 +0.02(+0.09%)
Nov 09, 2015 22.05 22.23 21.78 21.84 136,329 -0.25(-1.12%)
Nov 06, 2015 22.06 22.16 21.84 22.09 396,392 -0.20(-0.89%)
Nov 05, 2015 22.46 22.62 22.23 22.29 124,706 -0.31(-1.37%)
Nov 04, 2015 22.86 22.87 22.45 22.60 242,935 -0.19(-0.84%)
Nov 03, 2015 22.34 22.90 22.34 22.79 590,265 +0.54(+2.40%)
Nov 02, 2015 21.71 22.32 21.63 22.25 228,597 +0.45(+2.04%)
Oct 30, 2015 21.79 22.01 21.59 21.81 319,101 +0.05(+0.25%)
Oct 29, 2015 21.56 21.92 21.55 21.75 206,871 +0.03(+0.13%)
Oct 28, 2015 21.35 21.86 21.29 21.73 732,553 +0.43(+2.00%)
Oct 27, 2015 21.33 21.40 21.18 21.30 2,254,645 -0.36(-1.68%)
Oct 26, 2015 22.05 22.05 21.64 21.66 209,844 -0.49(-2.20%)
Oct 23, 2015 22.19 22.31 21.97 22.15 619,591 -0.12(-0.55%)
Oct 22, 2015 21.99 22.31 21.98 22.27 420,971 +0.37(+1.69%)
Oct 21, 2015 22.09 22.16 21.88 21.90 242,788 -0.20(-0.88%)
Oct 20, 2015 21.95 22.18 21.90 22.10 1,010,474 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,569 -0.42(-1.86%)
Oct 16, 2015 22.55 22.66 22.27 22.51 308,707 +0.02(+0.09%)
Oct 15, 2015 22.15 22.49 22.02 22.49 263,372 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.92 22.16 198,583 +0.25(+1.16%)
Oct 13, 2015 21.89 22.18 21.80 21.90 158,616 -0.28(-1.27%)
Oct 12, 2015 22.42 22.42 22.08 22.18 170,118 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.34 22.42 479,340 -0.14(-0.64%)
Oct 08, 2015 22.06 22.60 22.00 22.56 202,271 +0.40(+1.80%)
Oct 07, 2015 22.11 22.36 21.80 22.16 1,148,070 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,833 +0.49(+2.33%)
Oct 05, 2015 20.76 21.21 20.76 21.18 249,969 +0.66(+3.21%)
Oct 02, 2015 19.69 20.55 19.66 20.52 464,900 +0.76(+3.85%)
Oct 01, 2015 19.96 20.20 19.63 19.76 942,470 +0.08(+0.42%)
Sep 30, 2015 19.44 19.69 19.40 19.68 834,144 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,865 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.13 19.15 637,399 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.70 19.83 244,957 +0.08(+0.38%)
Sep 24, 2015 19.63 19.87 19.48 19.76 446,612 +0.00(+0.00%)
Sep 23, 2015 20.09 20.09 19.74 19.76 313,894 -0.23(-1.13%)
Sep 22, 2015 19.93 20.15 19.88 19.98 198,976 -0.34(-1.69%)
Sep 21, 2015 20.35 20.42 20.20 20.33 329,461 +0.10(+0.51%)
Sep 18, 2015 20.48 20.51 20.13 20.22 315,344 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.84 158,287 -0.01(-0.03%)
Sep 16, 2015 20.41 20.85 20.41 20.85 149,820 +0.62(+3.09%)
Sep 15, 2015 20.05 20.27 20.05 20.22 130,842 +0.20(+0.99%)
Sep 14, 2015 20.07 20.15 19.90 20.02 135,569 -0.16(-0.82%)
Sep 11, 2015 20.20 20.20 19.97 20.19 206,937 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.35 163,777 +0.11(+0.54%)
Sep 09, 2015 20.75 20.95 20.22 20.24 287,167 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.30 20.57 899,348 +0.38(+1.90%)
Sep 04, 2015 20.27 20.19 20.19 20.19 352,634 -0.43(-2.10%)
Sep 03, 2015 20.61 21.00 20.54 20.62 623,072 +0.05(+0.27%)
Sep 02, 2015 20.66 20.66 20.15 20.57 621,506 +0.15(+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.