Global Energy Ishares ETF (NY: IXC )

40.39 +0.12 (+0.30%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.73 26.05 25.61 25.84 386,435 -0.23(-0.88%)
Jul 28, 2011 26.06 26.32 25.97 26.07 143,830 -0.15(-0.57%)
Jul 27, 2011 26.62 26.62 26.17 26.22 293,836 -0.55(-2.06%)
Jul 26, 2011 26.85 26.99 26.68 26.77 165,259 -0.02(-0.07%)
Jul 25, 2011 26.58 26.98 26.55 26.79 336,831 -0.14(-0.53%)
Jul 22, 2011 26.91 26.95 26.86 26.93 167,273 +0.10(+0.37%)
Jul 21, 2011 26.52 26.88 26.43 26.83 462,209 +0.55(+2.08%)
Jul 20, 2011 26.36 26.38 26.22 26.29 109,235 +0.01(+0.02%)
Jul 19, 2011 26.00 26.32 25.98 26.28 197,332 +0.46(+1.78%)
Jul 18, 2011 25.78 25.90 25.66 25.82 195,886 -0.17(-0.64%)
Jul 15, 2011 25.78 26.04 25.77 25.99 453,994 +0.39(+1.53%)
Jul 14, 2011 25.90 26.00 25.56 25.60 195,116 -0.09(-0.34%)
Jul 13, 2011 25.67 26.06 25.63 25.69 213,863 +0.17(+0.66%)
Jul 12, 2011 25.53 25.80 25.48 25.52 205,306 -0.14(-0.53%)
Jul 11, 2011 25.75 25.84 25.54 25.65 1,190,618 -0.64(-2.43%)
Jul 08, 2011 26.03 26.29 26.03 26.29 268,987 -0.20(-0.75%)
Jul 07, 2011 26.38 26.56 26.29 26.49 599,766 +0.34(+1.28%)
Jul 06, 2011 26.14 26.23 25.93 26.16 264,182 -0.11(-0.43%)
Jul 05, 2011 26.13 26.39 26.13 26.27 866,660 +0.11(+0.40%)
Jul 01, 2011 25.93 26.18 25.60 26.16 254,859 +0.26(+1.01%)
Jun 30, 2011 25.56 25.95 25.56 25.90 248,507 +0.44(+1.73%)
Jun 29, 2011 25.29 25.58 25.16 25.46 199,387 +0.41(+1.63%)
Jun 28, 2011 24.73 25.11 24.68 25.05 297,663 +0.52(+2.12%)
Jun 27, 2011 24.25 24.69 24.24 24.53 149,908 +0.20(+0.82%)
Jun 24, 2011 24.78 24.78 24.26 24.33 1,087,694 -0.43(-1.75%)
Jun 23, 2011 24.64 24.77 24.18 24.77 925,266 -0.28(-1.11%)
Jun 22, 2011 25.27 25.41 25.05 25.05 108,437 -0.18(-0.71%)
Jun 21, 2011 25.00 25.35 24.92 25.23 95,561 +0.50(+2.04%)
Jun 20, 2011 24.66 24.80 24.65 24.72 179,086 +0.03(+0.12%)
Jun 17, 2011 24.94 24.94 24.58 24.69 116,765 +0.03(+0.12%)
Jun 16, 2011 24.63 24.84 24.42 24.66 1,080,503 -0.01(-0.05%)
Jun 15, 2011 25.03 25.21 24.58 24.67 372,389 -0.71(-2.78%)
Jun 14, 2011 25.24 25.50 25.22 25.38 411,378 +0.51(+2.05%)
Jun 13, 2011 25.19 25.29 24.66 24.87 466,049 -0.21(-0.86%)
Jun 10, 2011 25.53 25.53 25.06 25.08 194,268 -0.56(-2.20%)
Jun 09, 2011 25.48 25.79 25.44 25.65 124,206 +0.33(+1.28%)
Jun 08, 2011 25.32 25.59 25.29 25.32 207,048 +0.01(+0.05%)
Jun 07, 2011 25.53 25.65 25.31 25.31 173,055 +0.01(+0.05%)
Jun 06, 2011 25.93 25.93 25.24 25.30 335,770 -0.50(-1.93%)
Jun 03, 2011 25.55 25.99 25.34 25.80 159,181 +0.32(+1.25%)
May 24, 2011 25.36 25.68 25.36 25.48 386,316 +0.39(+1.57%)
May 23, 2011 25.07 25.27 24.81 25.08 427,686 -0.52(-2.04%)
May 20, 2011 25.85 25.85 25.39 25.61 210,702 -0.09(-0.36%)
May 19, 2011 25.76 25.88 25.53 25.70 196,099 +0.09(+0.36%)
May 18, 2011 25.27 25.76 25.21 25.61 221,290 +0.45(+1.81%)
May 17, 2011 25.07 25.24 24.85 25.15 1,110,566 +0.04(+0.15%)
May 16, 2011 25.13 25.57 25.07 25.12 276,379 -0.26(-1.02%)
May 13, 2011 25.65 25.66 25.07 25.37 437,824 -0.25(-0.96%)
May 12, 2011 25.43 25.75 25.13 25.62 316,924 -0.02(-0.08%)
May 11, 2011 26.29 26.29 25.51 25.64 728,204 -0.72(-2.71%)
May 10, 2011 26.27 26.47 26.09 26.35 353,757 +0.20(+0.77%)
May 09, 2011 25.92 26.29 25.87 26.15 470,741 +0.36(+1.40%)
May 06, 2011 25.97 26.37 25.62 25.79 322,009 +0.07(+0.29%)
May 05, 2011 26.08 26.23 25.50 25.72 470,623 -0.77(-2.92%)
May 04, 2011 26.81 26.86 26.29 26.49 500,460 -0.44(-1.64%)
May 03, 2011 27.38 27.47 26.74 26.93 314,087 -0.68(-2.45%)
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.