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 (%)
Mar 28, 2013 25.67 25.72 25.61 25.61 111,707 -0.08(-0.32%)
Mar 27, 2013 25.47 25.72 25.41 25.69 106,059 +0.01(+0.02%)
Mar 26, 2013 25.63 25.73 25.55 25.68 122,836 +0.24(+0.96%)
Mar 25, 2013 25.68 25.77 25.37 25.44 90,260 -0.18(-0.70%)
Mar 22, 2013 25.57 25.67 25.51 25.62 203,329 +0.23(+0.91%)
Mar 21, 2013 25.42 25.61 25.38 25.39 497,768 -0.19(-0.75%)
Mar 20, 2013 25.59 25.65 25.47 25.58 139,666 +0.14(+0.55%)
Mar 19, 2013 25.63 25.68 25.25 25.44 214,763 -0.18(-0.70%)
Mar 18, 2013 25.51 25.82 25.51 25.62 113,568 -0.29(-1.11%)
Mar 15, 2013 25.86 25.95 25.76 25.91 176,423 -0.01(-0.02%)
Mar 14, 2013 25.62 25.92 25.61 25.91 116,432 +0.32(+1.25%)
Mar 13, 2013 25.63 25.63 25.48 25.59 343,916 -0.04(-0.15%)
Mar 12, 2013 25.65 25.77 25.57 25.63 90,513 +0.01(+0.05%)
Mar 11, 2013 25.61 25.67 25.45 25.62 215,226 +0.03(+0.12%)
Mar 08, 2013 25.61 25.65 25.49 25.59 111,444 +0.01(+0.05%)
Mar 07, 2013 25.48 25.60 25.46 25.57 60,397 +0.14(+0.55%)
Mar 06, 2013 25.45 25.53 25.35 25.43 56,315 +0.05(+0.20%)
Mar 05, 2013 25.40 25.47 25.31 25.38 90,959 +0.17(+0.66%)
Mar 04, 2013 25.21 25.22 25.01 25.22 75,917 -0.08(-0.30%)
Mar 01, 2013 25.09 25.30 25.00 25.29 296,918 +0.02(+0.06%)
Feb 28, 2013 25.30 25.47 25.27 25.28 280,811 -0.06(-0.24%)
Feb 27, 2013 24.90 25.38 24.90 25.34 197,142 +0.40(+1.59%)
Feb 26, 2013 24.92 25.01 24.69 24.94 93,505 +0.18(+0.73%)
Feb 25, 2013 25.47 25.61 24.76 24.76 283,824 -0.63(-2.48%)
Feb 22, 2013 25.19 25.40 25.11 25.39 77,103 +0.28(+1.10%)
Feb 21, 2013 25.14 25.18 24.96 25.11 161,762 -0.18(-0.71%)
Feb 20, 2013 25.65 25.69 25.29 25.29 161,845 -0.41(-1.60%)
Feb 19, 2013 25.54 25.74 25.54 25.70 427,185 +0.24(+0.93%)
Feb 15, 2013 25.65 25.65 25.36 25.47 105,411 -0.22(-0.85%)
Feb 14, 2013 25.59 25.73 25.57 25.68 151,307 -0.04(-0.17%)
Feb 13, 2013 25.63 25.75 25.62 25.73 89,888 +0.10(+0.40%)
Feb 12, 2013 25.50 25.69 25.47 25.63 151,511 +0.13(+0.50%)
Feb 11, 2013 25.65 25.65 25.47 25.50 182,199 -0.12(-0.45%)
Feb 08, 2013 25.52 25.66 25.51 25.61 196,551 +0.10(+0.38%)
Feb 07, 2013 25.78 25.78 25.38 25.52 224,716 -0.24(-0.95%)
Feb 06, 2013 25.68 25.81 25.59 25.76 287,732 +0.04(+0.17%)
Feb 04, 2013 25.79 25.83 25.65 25.72 280,161 -0.38(-1.45%)
Feb 01, 2013 25.94 26.10 25.83 26.09 150,705 +0.19(+0.74%)
Jan 31, 2013 25.93 26.03 25.84 25.90 338,601 -0.15(-0.57%)
Jan 30, 2013 26.17 26.29 26.04 26.05 102,980 -0.18(-0.68%)
Jan 29, 2013 26.00 26.26 26.00 26.23 172,048 +0.30(+1.17%)
Jan 28, 2013 25.97 26.03 25.79 25.93 165,943 -0.07(-0.28%)
Jan 25, 2013 25.93 26.01 25.84 26.00 121,087 +0.19(+0.72%)
Jan 24, 2013 25.76 25.94 25.75 25.81 185,902 +0.11(+0.42%)
Jan 23, 2013 25.68 25.78 25.64 25.70 161,241 -0.06(-0.22%)
Jan 22, 2013 25.49 25.79 25.44 25.76 759,608 +0.23(+0.90%)
Jan 18, 2013 25.42 25.56 25.34 25.53 136,320 +0.12(+0.45%)
Jan 17, 2013 25.35 25.57 25.34 25.41 169,072 +0.16(+0.63%)
Jan 16, 2013 25.15 25.30 25.13 25.25 118,352 -0.03(-0.10%)
Jan 15, 2013 25.07 25.29 25.02 25.28 134,235 +0.10(+0.41%)
Jan 14, 2013 25.14 25.22 25.12 25.18 105,900 +0.00(+0.00%)
Jan 11, 2013 25.17 25.21 25.10 25.18 257,565 +0.04(+0.18%)
Jan 10, 2013 25.12 25.19 25.00 25.13 467,408 +0.22(+0.90%)
Jan 09, 2013 24.91 24.98 24.83 24.91 166,777 +0.05(+0.21%)
Jan 08, 2013 24.95 24.95 24.75 24.86 453,744 -0.17(-0.67%)
Jan 07, 2013 25.02 25.65 24.90 25.02 199,662 -0.19(-0.76%)
Jan 04, 2013 24.96 25.24 24.96 25.22 71,590 +0.26(+1.03%)
Jan 03, 2013 24.94 25.16 24.92 24.96 154,750 -0.12(-0.47%)
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.