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 (%)
Feb 28, 2013 25.43 25.59 25.40 25.40 279,416 -0.06(-0.24%)
Feb 27, 2013 25.02 25.51 25.02 25.46 196,162 +0.40(+1.59%)
Feb 26, 2013 25.05 25.14 24.81 25.06 93,040 +0.18(+0.72%)
Feb 25, 2013 25.59 25.73 24.88 24.88 282,413 -0.63(-2.48%)
Feb 22, 2013 25.32 25.52 25.24 25.52 76,719 +0.28(+1.10%)
Feb 21, 2013 25.26 25.30 25.08 25.24 160,958 -0.18(-0.71%)
Feb 20, 2013 25.78 25.82 25.41 25.42 161,040 -0.41(-1.60%)
Feb 19, 2013 25.67 25.86 25.67 25.83 425,062 +0.24(+0.93%)
Feb 15, 2013 25.78 25.78 25.49 25.59 104,887 -0.22(-0.85%)
Feb 14, 2013 25.72 25.86 25.70 25.81 150,555 -0.05(-0.17%)
Feb 13, 2013 25.75 25.88 25.75 25.86 89,441 +0.10(+0.40%)
Feb 12, 2013 25.63 25.82 25.59 25.75 150,758 +0.13(+0.50%)
Feb 11, 2013 25.77 25.77 25.60 25.63 181,293 -0.12(-0.45%)
Feb 08, 2013 25.65 25.79 25.64 25.74 195,574 +0.10(+0.38%)
Feb 07, 2013 25.91 25.91 25.50 25.64 223,599 -0.24(-0.95%)
Feb 06, 2013 25.81 25.93 25.72 25.89 286,302 +0.05(+0.17%)
Feb 04, 2013 25.92 25.95 25.78 25.84 278,769 -0.38(-1.45%)
Feb 01, 2013 26.07 26.23 25.96 26.22 149,956 +0.19(+0.74%)
Jan 31, 2013 26.06 26.16 25.97 26.03 336,918 -0.15(-0.57%)
Jan 30, 2013 26.30 26.42 26.17 26.18 102,468 -0.18(-0.68%)
Jan 29, 2013 26.13 26.39 26.13 26.36 171,192 +0.30(+1.17%)
Jan 28, 2013 26.10 26.16 25.92 26.06 165,118 -0.07(-0.28%)
Jan 25, 2013 26.06 26.14 25.97 26.13 120,485 +0.19(+0.72%)
Jan 24, 2013 25.89 26.07 25.88 25.94 184,978 +0.11(+0.42%)
Jan 23, 2013 25.81 25.91 25.77 25.83 160,440 -0.06(-0.22%)
Jan 22, 2013 25.61 25.92 25.57 25.89 755,832 +0.23(+0.90%)
Jan 18, 2013 25.55 25.68 25.46 25.66 135,642 +0.12(+0.45%)
Jan 17, 2013 25.48 25.70 25.47 25.54 168,232 +0.16(+0.64%)
Jan 16, 2013 25.28 25.43 25.25 25.38 117,763 -0.03(-0.10%)
Jan 15, 2013 25.20 25.42 25.15 25.41 133,568 +0.10(+0.41%)
Jan 14, 2013 25.26 25.35 25.25 25.30 105,374 +0.00(+0.00%)
Jan 11, 2013 25.30 25.34 25.23 25.30 256,285 +0.05(+0.18%)
Jan 10, 2013 25.25 25.32 25.13 25.26 465,085 +0.23(+0.90%)
Jan 09, 2013 25.04 25.10 24.95 25.03 165,948 +0.05(+0.21%)
Jan 08, 2013 25.08 25.08 24.88 24.98 451,488 -0.17(-0.67%)
Jan 07, 2013 25.14 25.78 25.03 25.15 198,670 -0.19(-0.76%)
Jan 04, 2013 25.08 25.36 25.08 25.34 71,234 +0.26(+1.03%)
Jan 03, 2013 25.06 25.29 25.04 25.08 153,981 -0.12(-0.47%)
Jan 02, 2013 25.00 25.21 24.90 25.20 329,409 +0.55(+2.23%)
Dec 31, 2012 24.19 24.67 24.18 24.65 254,483 +0.38(+1.57%)
Dec 28, 2012 24.34 24.41 24.20 24.27 146,199 -0.30(-1.23%)
Dec 27, 2012 24.66 24.66 24.34 24.57 184,221 +0.06(+0.23%)
Dec 26, 2012 24.63 24.77 24.48 24.52 205,149 -0.08(-0.34%)
Dec 24, 2012 24.75 24.75 24.56 24.60 55,979 -0.15(-0.60%)
Dec 21, 2012 24.61 24.83 24.54 24.75 303,731 -0.21(-0.83%)
Dec 20, 2012 24.85 24.97 24.77 24.96 2,473,045 +0.10(+0.39%)
Dec 19, 2012 24.99 25.07 24.86 24.86 170,652 -0.09(-0.36%)
Dec 18, 2012 24.61 24.99 24.58 24.95 173,697 +0.32(+1.31%)
Dec 17, 2012 24.47 24.63 24.43 24.63 148,919 +0.12(+0.47%)
Dec 14, 2012 24.49 24.55 24.40 24.51 154,665 +0.01(+0.05%)
Dec 13, 2012 24.69 24.69 24.43 24.50 226,529 -0.17(-0.67%)
Dec 12, 2012 24.67 24.89 24.62 24.66 193,666 +0.08(+0.31%)
Dec 11, 2012 24.50 24.65 24.49 24.59 137,560 +0.11(+0.47%)
Dec 10, 2012 24.45 24.54 24.39 24.47 68,629 +0.04(+0.18%)
Dec 07, 2012 24.32 24.43 24.29 24.43 116,511 +0.08(+0.34%)
Dec 06, 2012 24.28 24.35 24.19 24.35 90,516 +0.01(+0.05%)
Dec 05, 2012 24.17 24.44 24.14 24.33 90,635 +0.15(+0.61%)
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.