Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.52 19.60 19.60 19.60 319,316 -0.01(-0.04%)
Dec 30, 2015 19.74 19.86 19.60 19.61 405,124 -0.31(-1.54%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,234 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.67 19.78 643,208 -0.33(-1.63%)
Dec 24, 2015 20.21 20.11 20.11 20.11 288,572 -0.12(-0.59%)
Dec 23, 2015 19.77 20.23 19.77 20.23 929,726 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.11 19.36 1,840,726 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,906 +0.00(+0.00%)
Dec 18, 2015 19.29 19.37 19.10 19.10 712,448 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,247 -0.54(-2.70%)
Dec 16, 2015 19.88 19.94 19.57 19.85 870,355 +0.05(+0.28%)
Dec 15, 2015 19.58 19.88 19.58 19.80 797,453 +0.45(+2.34%)
Dec 14, 2015 19.23 19.41 18.97 19.34 1,029,381 +0.06(+0.32%)
Dec 11, 2015 19.69 19.69 19.28 19.28 879,132 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.82 20.00 1,237,348 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.92 482,619 +0.31(+1.57%)
Dec 08, 2015 19.46 19.89 19.28 19.61 3,637,550 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.68 19.89 320,669 -0.83(-4.01%)
Dec 04, 2015 20.67 20.79 20.44 20.72 435,569 -0.12(-0.56%)
Dec 03, 2015 21.29 21.33 20.77 20.83 367,738 -0.34(-1.62%)
Dec 02, 2015 21.62 21.67 21.10 21.18 247,201 -0.56(-2.56%)
Dec 01, 2015 21.59 21.74 21.57 21.73 182,296 +0.20(+0.92%)
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%)
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.