Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.82 -0.04 (-0.10%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.62 23.75 23.49 23.60 215,741 -0.26(-1.11%)
Mar 30, 2015 23.70 23.93 23.70 23.87 119,990 +0.29(+1.23%)
Mar 27, 2015 23.71 23.71 23.51 23.58 166,059 -0.21(-0.89%)
Mar 26, 2015 24.03 24.10 23.70 23.79 961,793 -0.04(-0.17%)
Mar 25, 2015 23.77 23.99 23.72 23.83 654,121 +0.20(+0.84%)
Mar 24, 2015 23.86 23.86 23.62 23.63 297,271 -0.13(-0.53%)
Mar 23, 2015 23.83 24.01 23.75 23.75 319,196 +0.01(+0.06%)
Mar 20, 2015 23.54 23.87 23.52 23.74 298,518 +0.46(+1.99%)
Mar 19, 2015 23.42 23.46 23.25 23.28 149,009 -0.40(-1.68%)
Mar 18, 2015 22.87 23.78 22.79 23.68 445,490 +0.70(+3.05%)
Mar 17, 2015 22.87 23.02 22.78 22.97 196,723 +0.05(+0.20%)
Mar 16, 2015 22.65 22.94 22.53 22.93 453,972 +0.23(+1.02%)
Mar 13, 2015 22.82 22.82 22.51 22.70 208,562 -0.27(-1.18%)
Mar 12, 2015 23.26 23.32 22.96 22.97 243,441 -0.01(-0.06%)
Mar 11, 2015 23.08 23.08 22.91 22.98 165,520 -0.04(-0.17%)
Mar 10, 2015 23.30 23.36 23.01 23.02 361,347 -0.52(-2.22%)
Mar 09, 2015 23.73 23.87 23.54 23.54 267,224 -0.15(-0.64%)
Mar 06, 2015 24.00 24.03 23.66 23.70 243,654 -0.43(-1.78%)
Mar 05, 2015 24.27 24.27 24.11 24.13 211,029 -0.13(-0.52%)
Mar 04, 2015 24.33 24.38 24.03 24.25 295,586 -0.13(-0.52%)
Mar 03, 2015 24.34 24.47 24.34 24.38 171,045 +0.05(+0.19%)
Mar 02, 2015 24.48 24.48 24.18 24.33 153,968 -0.26(-1.08%)
Feb 27, 2015 24.61 24.69 24.53 24.60 218,300 +0.05(+0.22%)
Feb 26, 2015 24.80 24.85 24.46 24.54 476,851 -0.41(-1.64%)
Feb 25, 2015 24.85 24.99 24.81 24.95 573,911 +0.09(+0.35%)
Feb 24, 2015 24.83 24.93 24.71 24.87 1,484,382 +0.13(+0.51%)
Feb 23, 2015 24.66 24.87 24.55 24.74 1,439,919 -0.17(-0.66%)
Feb 20, 2015 24.86 24.95 24.70 24.91 277,552 -0.01(-0.03%)
Feb 19, 2015 24.74 25.04 24.56 24.91 327,501 -0.28(-1.13%)
Feb 18, 2015 25.26 25.34 25.07 25.20 273,697 -0.23(-0.91%)
Feb 17, 2015 25.36 25.46 25.09 25.43 646,656 +0.05(+0.18%)
Feb 13, 2015 25.18 25.38 25.38 25.38 235,153 +0.46(+1.86%)
Feb 12, 2015 24.81 25.01 24.73 24.92 251,558 +0.41(+1.67%)
Feb 11, 2015 24.45 24.57 24.28 24.51 272,131 -0.19(-0.78%)
Feb 10, 2015 24.92 24.92 24.38 24.70 218,372 -0.11(-0.45%)
Feb 09, 2015 24.77 25.06 24.77 24.81 241,375 +0.11(+0.46%)
Feb 06, 2015 24.95 24.99 24.64 24.70 273,311 -0.16(-0.64%)
Feb 05, 2015 24.72 24.94 24.65 24.86 338,539 +0.39(+1.60%)
Feb 04, 2015 24.73 24.73 24.36 24.47 670,107 -0.52(-2.07%)
Feb 03, 2015 24.55 25.03 24.55 24.99 874,253 +0.84(+3.48%)
Feb 02, 2015 23.71 24.15 23.68 24.15 327,439 +0.73(+3.14%)
Jan 30, 2015 23.11 23.64 22.96 23.41 718,234 +0.13(+0.57%)
Jan 29, 2015 23.40 23.43 22.89 23.28 376,749 -0.07(-0.28%)
Jan 28, 2015 24.18 24.19 23.31 23.34 441,040 -0.89(-3.69%)
Jan 27, 2015 24.06 24.28 23.99 24.24 637,627 +0.03(+0.11%)
Jan 26, 2015 23.98 24.28 23.79 24.21 517,454 +0.33(+1.39%)
Jan 23, 2015 23.99 24.16 23.83 23.88 316,641 -0.22(-0.91%)
Jan 22, 2015 24.08 24.15 23.74 24.10 469,317 +0.22(+0.91%)
Jan 21, 2015 23.56 23.92 23.55 23.88 497,529 +0.44(+1.86%)
Jan 20, 2015 23.46 23.54 23.16 23.44 381,999 -0.10(-0.42%)
Jan 16, 2015 22.87 23.54 22.87 23.54 370,861 +0.77(+3.37%)
Jan 15, 2015 23.19 23.20 22.74 22.78 404,972 -0.14(-0.61%)
Jan 14, 2015 22.67 22.95 22.38 22.91 368,060 -0.03(-0.14%)
Jan 13, 2015 23.13 23.27 22.72 22.95 1,024,481 -0.07(-0.32%)
Jan 12, 2015 23.40 23.40 22.87 23.02 404,577 -0.60(-2.55%)
Jan 09, 2015 23.90 23.90 23.45 23.62 667,490 -0.21(-0.89%)
Jan 08, 2015 23.57 23.88 23.49 23.83 290,224 +0.50(+2.13%)
Jan 07, 2015 23.47 23.63 23.24 23.34 571,446 +0.07(+0.28%)
Jan 06, 2015 23.50 23.72 23.11 23.27 491,578 -0.27(-1.15%)
Jan 05, 2015 24.24 24.24 23.49 23.54 625,724 -1.08(-4.38%)
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.