Global Energy Ishares ETF (NY: IXC )

42.97 +0.41 (+0.95%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.59 25.91 25.48 25.71 388,469 -0.23(-0.88%)
Jul 28, 2011 25.93 26.18 25.83 25.93 144,587 -0.15(-0.57%)
Jul 27, 2011 26.48 26.48 26.03 26.08 295,383 -0.55(-2.06%)
Jul 26, 2011 26.71 26.85 26.54 26.63 166,129 -0.02(-0.07%)
Jul 25, 2011 26.44 26.83 26.41 26.65 338,605 -0.14(-0.53%)
Jul 22, 2011 26.77 26.81 26.72 26.79 168,154 +0.10(+0.37%)
Jul 21, 2011 26.38 26.74 26.29 26.69 464,643 +0.54(+2.08%)
Jul 20, 2011 26.22 26.24 26.08 26.15 109,810 +0.01(+0.02%)
Jul 19, 2011 25.86 26.18 25.85 26.14 198,371 +0.46(+1.78%)
Jul 18, 2011 25.65 25.77 25.53 25.69 196,918 -0.17(-0.64%)
Jul 15, 2011 25.64 25.90 25.63 25.85 456,384 +0.39(+1.53%)
Jul 14, 2011 25.76 25.87 25.42 25.46 196,143 -0.09(-0.34%)
Jul 13, 2011 25.54 25.93 25.50 25.55 214,989 +0.17(+0.66%)
Jul 12, 2011 25.40 25.66 25.35 25.38 206,387 -0.14(-0.53%)
Jul 11, 2011 25.62 25.71 25.41 25.52 1,196,886 -0.64(-2.43%)
Jul 08, 2011 25.89 26.16 25.89 26.16 270,403 -0.20(-0.75%)
Jul 07, 2011 26.24 26.42 26.15 26.35 602,924 +0.33(+1.28%)
Jul 06, 2011 26.00 26.09 25.80 26.02 265,573 -0.11(-0.43%)
Jul 05, 2011 25.99 26.25 25.99 26.13 871,222 +0.10(+0.40%)
Jul 01, 2011 25.79 26.04 25.47 26.03 256,201 +0.26(+1.01%)
Jun 30, 2011 25.42 25.82 25.42 25.77 249,815 +0.44(+1.73%)
Jun 29, 2011 25.16 25.45 25.03 25.33 200,437 +0.41(+1.63%)
Jun 28, 2011 24.60 24.98 24.55 24.92 299,230 +0.52(+2.12%)
Jun 27, 2011 24.13 24.56 24.11 24.40 150,697 +0.20(+0.82%)
Jun 24, 2011 24.65 24.65 24.14 24.21 1,093,420 -0.43(-1.75%)
Jun 23, 2011 24.51 24.64 24.06 24.64 930,137 -0.28(-1.11%)
Jun 22, 2011 25.14 25.28 24.92 24.92 109,008 -0.18(-0.71%)
Jun 21, 2011 24.87 25.22 24.79 25.09 96,064 +0.50(+2.04%)
Jun 20, 2011 24.53 24.67 24.52 24.59 180,027 +0.03(+0.12%)
Jun 17, 2011 24.81 24.81 24.45 24.56 117,379 +0.03(+0.12%)
Jun 16, 2011 24.50 24.71 24.29 24.53 1,086,181 -0.01(-0.05%)
Jun 15, 2011 24.90 25.08 24.45 24.54 374,346 -0.70(-2.78%)
Jun 14, 2011 25.11 25.36 25.09 25.25 413,540 +0.51(+2.05%)
Jun 13, 2011 25.06 25.15 24.53 24.74 468,498 -0.21(-0.86%)
Jun 10, 2011 25.39 25.39 24.93 24.95 195,289 -0.56(-2.20%)
Jun 09, 2011 25.34 25.66 25.31 25.51 124,859 +0.32(+1.28%)
Jun 08, 2011 25.19 25.46 25.15 25.19 208,137 +0.01(+0.05%)
Jun 07, 2011 25.40 25.51 25.18 25.18 173,964 +0.01(+0.05%)
Jun 06, 2011 25.79 25.79 25.11 25.17 337,534 -0.49(-1.93%)
Jun 03, 2011 25.42 25.85 25.21 25.66 160,018 +0.32(+1.25%)
May 24, 2011 25.23 25.55 25.23 25.34 388,346 +0.39(+1.57%)
May 23, 2011 24.94 25.13 24.68 24.95 429,934 -0.52(-2.04%)
May 20, 2011 25.72 25.72 25.26 25.47 211,810 -0.09(-0.36%)
May 19, 2011 25.62 25.75 25.39 25.56 197,129 +0.09(+0.36%)
May 18, 2011 25.14 25.62 25.08 25.47 222,453 +0.45(+1.81%)
May 17, 2011 24.94 25.11 24.72 25.02 1,116,402 +0.04(+0.15%)
May 16, 2011 25.00 25.44 24.94 24.98 277,831 -0.26(-1.02%)
May 13, 2011 25.51 25.53 24.94 25.24 440,125 -0.24(-0.96%)
May 12, 2011 25.30 25.62 25.00 25.48 318,590 -0.02(-0.08%)
May 11, 2011 26.16 26.16 25.38 25.51 732,031 -0.71(-2.71%)
May 10, 2011 26.13 26.33 25.95 26.22 355,616 +0.20(+0.77%)
May 09, 2011 25.78 26.16 25.73 26.02 473,215 +0.36(+1.40%)
May 06, 2011 25.84 26.23 25.48 25.66 323,701 +0.07(+0.29%)
May 05, 2011 25.95 26.09 25.37 25.58 473,097 -0.77(-2.92%)
May 04, 2011 26.67 26.72 26.16 26.35 503,090 -0.44(-1.64%)
May 03, 2011 27.24 27.33 26.60 26.79 315,737 -0.67(-2.44%)
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.