Global Energy Ishares ETF (NY: IXC )

40.28 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.48 24.70 24.48 24.66 163,335 +0.08(+0.33%)
Apr 27, 2012 24.59 24.70 24.48 24.58 133,834 +0.05(+0.20%)
Apr 26, 2012 24.21 24.58 24.15 24.53 158,258 +0.27(+1.11%)
Apr 25, 2012 24.18 24.26 24.04 24.26 83,482 +0.26(+1.10%)
Apr 24, 2012 23.95 24.08 23.89 24.00 132,781 +0.13(+0.53%)
Apr 23, 2012 23.63 23.91 23.53 23.87 304,679 -0.14(-0.58%)
Apr 20, 2012 24.17 24.25 24.00 24.01 230,257 +0.04(+0.16%)
Apr 19, 2012 24.15 24.22 23.88 23.97 581,938 -0.13(-0.52%)
Apr 18, 2012 24.09 24.23 24.05 24.10 218,234 -0.10(-0.41%)
Apr 17, 2012 23.96 24.27 23.96 24.20 345,030 +0.44(+1.85%)
Apr 16, 2012 23.91 23.98 23.67 23.76 152,943 +0.03(+0.11%)
Apr 13, 2012 23.99 24.03 23.73 23.73 138,935 -0.42(-1.74%)
Apr 12, 2012 23.72 24.19 23.68 24.15 193,043 +0.49(+2.07%)
Apr 11, 2012 23.88 23.93 23.66 23.66 391,268 +0.14(+0.61%)
Apr 10, 2012 24.07 24.12 23.49 23.52 384,270 -0.63(-2.62%)
Apr 09, 2012 23.93 24.25 23.93 24.15 250,650 -0.20(-0.82%)
Apr 05, 2012 24.35 24.59 24.30 24.35 202,542 -0.10(-0.41%)
Apr 04, 2012 24.54 24.63 24.35 24.46 237,670 -0.45(-1.79%)
Apr 03, 2012 25.16 25.17 24.69 24.90 115,855 -0.28(-1.12%)
Apr 02, 2012 24.91 25.34 24.85 25.18 1,159,061 +0.21(+0.85%)
Mar 30, 2012 24.86 24.98 24.75 24.97 497,213 +0.21(+0.84%)
Mar 29, 2012 24.61 24.82 24.41 24.76 456,627 -0.10(-0.40%)
Mar 28, 2012 25.11 25.13 24.69 24.86 274,872 -0.28(-1.10%)
Mar 27, 2012 25.42 25.42 25.14 25.14 502,984 -0.36(-1.43%)
Mar 26, 2012 25.42 25.52 25.38 25.50 328,832 +0.31(+1.25%)
Mar 23, 2012 24.94 25.23 24.89 25.19 408,187 +0.28(+1.11%)
Mar 22, 2012 25.12 25.14 24.84 24.91 277,842 -0.51(-2.00%)
Mar 21, 2012 25.48 25.55 25.32 25.42 176,182 -0.16(-0.61%)
Mar 20, 2012 25.64 25.70 25.52 25.58 314,574 -0.41(-1.59%)
Mar 19, 2012 25.76 26.06 25.76 25.99 265,411 +0.19(+0.75%)
Mar 16, 2012 25.69 25.88 25.60 25.80 118,949 +0.26(+1.01%)
Mar 15, 2012 25.55 25.63 25.39 25.54 325,434 -0.03(-0.10%)
Mar 14, 2012 25.80 25.87 25.52 25.57 82,050 -0.30(-1.16%)
Mar 13, 2012 25.67 25.89 25.52 25.87 537,215 +0.33(+1.28%)
Mar 12, 2012 25.59 25.62 25.42 25.54 83,861 -0.10(-0.39%)
Mar 09, 2012 25.70 25.87 25.58 25.64 169,010 -0.11(-0.44%)
Mar 08, 2012 25.56 25.86 25.56 25.75 134,291 +0.33(+1.31%)
Mar 07, 2012 25.23 25.50 25.18 25.42 2,663,381 +0.23(+0.92%)
Mar 06, 2012 25.50 25.50 25.10 25.19 1,013,819 -0.73(-2.83%)
Mar 05, 2012 25.98 26.03 25.74 25.92 207,662 -0.18(-0.67%)
Mar 02, 2012 26.28 26.29 25.97 26.10 177,681 -0.30(-1.12%)
Mar 01, 2012 26.20 26.41 26.11 26.39 1,118,591 +0.31(+1.18%)
Feb 29, 2012 26.36 26.46 26.01 26.09 223,171 -0.19(-0.72%)
Feb 28, 2012 26.27 26.41 26.17 26.28 243,260 -0.02(-0.07%)
Feb 27, 2012 26.26 26.39 26.10 26.29 190,952 -0.03(-0.12%)
Feb 24, 2012 26.37 26.48 26.31 26.33 161,685 +0.04(+0.17%)
Feb 23, 2012 26.06 26.29 25.96 26.28 185,801 +0.27(+1.04%)
Feb 22, 2012 25.99 26.19 25.94 26.01 181,850 +0.04(+0.15%)
Feb 21, 2012 25.99 26.10 25.94 25.97 1,450,262 +0.15(+0.58%)
Feb 17, 2012 25.97 25.99 25.74 25.82 420,002 +0.01(+0.02%)
Feb 16, 2012 25.50 25.85 25.37 25.82 190,324 +0.37(+1.46%)
Feb 15, 2012 25.60 25.64 25.38 25.45 599,412 -0.04(-0.17%)
Feb 14, 2012 25.46 25.55 25.31 25.49 229,005 -0.06(-0.22%)
Feb 13, 2012 25.52 25.62 25.35 25.55 127,390 +0.28(+1.12%)
Feb 10, 2012 25.28 25.35 25.15 25.27 364,396 -0.37(-1.44%)
Feb 09, 2012 25.70 25.72 25.48 25.64 363,639 +0.11(+0.44%)
Feb 08, 2012 25.64 25.64 25.36 25.52 150,259 -0.04(-0.17%)
Feb 07, 2012 25.38 25.59 25.17 25.57 307,168 +0.14(+0.57%)
Feb 06, 2012 25.21 25.47 25.14 25.42 253,669 +0.07(+0.27%)
Feb 03, 2012 25.20 25.36 25.09 25.35 145,785 +0.36(+1.46%)
Feb 02, 2012 24.92 25.10 24.81 24.99 183,830 +0.13(+0.50%)
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.