Global Energy Ishares ETF (NY: IXC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.58 21.90 21.58 21.74 203,301 -0.14(-0.64%)
Nov 29, 2010 21.72 21.95 21.52 21.88 86,889 -0.04(-0.17%)
Nov 26, 2010 21.87 22.05 21.85 21.92 83,583 -0.26(-1.15%)
Nov 24, 2010 22.03 22.17 22.17 22.17 95,531 +0.32(+1.47%)
Nov 23, 2010 21.95 21.96 21.66 21.85 160,430 -0.52(-2.31%)
Nov 22, 2010 22.37 22.39 21.98 22.37 180,816 -0.12(-0.54%)
Nov 19, 2010 22.26 22.49 22.08 22.49 121,899 +0.15(+0.65%)
Nov 18, 2010 22.16 22.44 22.14 22.34 178,676 +0.44(+2.03%)
Nov 17, 2010 21.80 22.06 21.77 21.90 1,265,516 +0.04(+0.17%)
Nov 16, 2010 22.20 22.20 21.68 21.86 628,366 -0.60(-2.65%)
Nov 15, 2010 22.57 22.66 22.42 22.46 671,644 -0.04(-0.19%)
Nov 12, 2010 22.70 22.77 22.36 22.50 375,903 -0.36(-1.59%)
Nov 11, 2010 22.65 22.87 22.51 22.87 552,261 +0.13(+0.59%)
Nov 10, 2010 22.59 22.76 22.34 22.73 543,114 +0.18(+0.81%)
Nov 09, 2010 22.73 22.92 22.40 22.55 263,928 -0.10(-0.43%)
Nov 08, 2010 22.62 22.73 22.53 22.65 807,246 -0.07(-0.29%)
Nov 05, 2010 22.67 22.73 22.56 22.71 524,658 +0.08(+0.34%)
Nov 04, 2010 22.46 22.68 22.33 22.64 777,445 +0.63(+2.88%)
Nov 03, 2010 22.06 22.06 21.77 22.00 5,202,253 +0.05(+0.22%)
Nov 02, 2010 21.78 22.01 21.77 21.95 206,126 +0.41(+1.92%)
Nov 01, 2010 21.61 21.80 21.44 21.54 83,751 +0.01(+0.06%)
Oct 29, 2010 21.39 21.53 21.37 21.53 121,440 +0.12(+0.57%)
Oct 28, 2010 21.56 21.56 21.36 21.41 125,551 +0.08(+0.37%)
Oct 27, 2010 21.30 21.35 21.10 21.33 146,245 -0.15(-0.68%)
Oct 25, 2010 21.54 21.65 21.44 21.47 670,597 +0.13(+0.60%)
Oct 22, 2010 21.34 21.46 21.27 21.35 104,053 +0.07(+0.31%)
Oct 21, 2010 21.51 21.56 21.11 21.28 100,709 -0.13(-0.60%)
Oct 20, 2010 21.22 21.52 21.21 21.41 145,424 +0.25(+1.18%)
Oct 19, 2010 21.42 21.42 20.99 21.16 195,360 -0.57(-2.60%)
Oct 18, 2010 21.56 21.80 21.43 21.72 164,923 +0.13(+0.59%)
Oct 15, 2010 21.68 21.73 21.42 21.60 219,775 +0.04(+0.20%)
Oct 14, 2010 21.49 21.71 21.42 21.55 269,958 -0.01(-0.03%)
Oct 13, 2010 21.51 21.64 21.43 21.56 1,084,242 +0.26(+1.20%)
Oct 12, 2010 21.24 21.38 21.06 21.30 276,784 -0.05(-0.26%)
Oct 11, 2010 21.34 21.47 21.30 21.36 123,901 -0.04(-0.17%)
Oct 08, 2010 21.40 21.43 21.10 21.40 258,777 +0.22(+1.03%)
Oct 07, 2010 21.38 21.38 21.04 21.18 486,479 -0.10(-0.46%)
Oct 06, 2010 21.18 21.35 21.17 21.27 500,636 +0.12(+0.55%)
Oct 05, 2010 20.93 21.22 20.87 21.16 550,998 +0.45(+2.17%)
Oct 04, 2010 20.86 20.88 20.56 20.71 656,544 -0.24(-1.13%)
Oct 01, 2010 20.95 20.97 20.76 20.95 155,422 +0.36(+1.77%)
Sep 30, 2010 20.67 20.76 20.39 20.58 183,715 +0.07(+0.36%)
Sep 29, 2010 20.27 20.59 20.27 20.51 322,210 +0.21(+1.02%)
Sep 28, 2010 20.23 20.35 20.00 20.30 160,795 +0.08(+0.39%)
Sep 27, 2010 20.30 20.32 20.18 20.22 84,965 +0.02(+0.09%)
Sep 24, 2010 20.03 20.26 20.00 20.20 369,273 +0.37(+1.87%)
Sep 23, 2010 19.72 20.00 19.68 19.83 147,933 -0.07(-0.37%)
Sep 22, 2010 19.99 20.22 19.91 19.91 217,477 -0.13(-0.67%)
Sep 21, 2010 20.05 20.18 19.90 20.04 394,674 +0.00(+0.00%)
Sep 20, 2010 19.81 20.12 19.75 20.04 140,256 +0.32(+1.60%)
Sep 17, 2010 19.72 19.90 19.66 19.72 175,943 -0.16(-0.83%)
Sep 15, 2010 19.81 19.89 19.71 19.89 104,687 -0.07(-0.37%)
Sep 14, 2010 19.89 20.06 19.84 19.96 174,867 +0.04(+0.21%)
Sep 13, 2010 19.98 19.98 19.83 19.92 133,241 +0.19(+0.95%)
Sep 10, 2010 19.65 19.77 19.61 19.73 84,937 +0.15(+0.79%)
Sep 09, 2010 19.75 19.77 19.53 19.58 93,562 +0.08(+0.39%)
Sep 08, 2010 19.41 19.67 19.40 19.50 109,344 +0.12(+0.63%)
Sep 07, 2010 19.48 19.54 19.31 19.38 135,521 -0.29(-1.48%)
Sep 03, 2010 19.57 19.75 19.55 19.67 646,832 +0.24(+1.22%)
Sep 02, 2010 19.27 19.45 19.23 19.43 225,913 +0.15(+0.76%)
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.