Global Energy Ishares ETF (NY: IXC )

40.50 +0.23 (+0.57%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.42 32.51 32.29 32.51 180,469 +0.05(+0.14%)
Jun 27, 2014 32.43 32.54 32.34 32.47 67,968 +0.01(+0.04%)
Jun 26, 2014 32.42 32.48 32.17 32.45 85,867 +0.05(+0.14%)
Jun 25, 2014 32.25 32.42 32.12 32.41 374,264 +0.07(+0.21%)
Jun 24, 2014 32.89 32.90 32.28 32.34 292,533 -0.54(-1.66%)
Jun 23, 2014 32.84 32.91 32.78 32.88 450,807 +0.12(+0.36%)
Jun 20, 2014 32.59 32.77 32.59 32.77 125,571 +0.23(+0.69%)
Jun 19, 2014 32.41 32.54 32.37 32.54 318,392 +0.18(+0.55%)
Jun 18, 2014 32.16 32.38 32.05 32.36 352,760 +0.30(+0.93%)
Jun 17, 2014 32.01 32.08 31.90 32.06 201,614 -0.11(-0.33%)
Jun 16, 2014 32.05 32.20 32.01 32.17 162,803 +0.13(+0.41%)
Jun 13, 2014 31.82 32.04 31.74 32.04 492,750 +0.42(+1.34%)
Jun 12, 2014 31.62 31.75 31.57 31.61 424,246 +0.21(+0.65%)
Jun 11, 2014 31.26 31.45 31.26 31.41 115,191 +0.03(+0.11%)
Jun 10, 2014 31.35 31.40 31.28 31.38 309,337 -0.01(-0.02%)
Jun 06, 2014 31.12 31.39 31.12 31.38 142,653 +0.30(+0.96%)
Jun 05, 2014 30.95 31.12 30.89 31.08 1,401,812 +0.21(+0.66%)
Jun 04, 2014 30.96 30.96 30.85 30.88 132,995 -0.14(-0.45%)
Jun 03, 2014 30.82 31.07 30.82 31.02 418,283 +0.09(+0.30%)
Jun 02, 2014 31.04 31.04 30.83 30.92 837,832 +0.01(+0.02%)
May 30, 2014 30.89 30.97 30.82 30.92 131,992 -0.05(-0.15%)
May 29, 2014 30.96 31.04 30.89 30.96 1,640,740 +0.08(+0.26%)
May 28, 2014 30.94 30.96 30.79 30.89 189,506 -0.02(-0.06%)
May 27, 2014 31.00 31.00 30.81 30.91 151,221 +0.01(+0.04%)
May 23, 2014 30.98 30.89 30.89 30.89 72,047 -0.11(-0.36%)
May 22, 2014 30.99 31.05 30.91 31.00 146,028 +0.01(+0.04%)
May 21, 2014 30.81 31.04 30.69 30.99 95,855 +0.33(+1.08%)
May 20, 2014 30.76 30.81 30.62 30.66 123,943 -0.21(-0.69%)
May 19, 2014 30.79 30.88 30.73 30.87 347,462 +0.16(+0.52%)
May 16, 2014 30.84 30.85 30.62 30.71 225,526 +0.01(+0.02%)
May 15, 2014 31.00 31.00 30.55 30.71 91,710 -0.26(-0.83%)
May 14, 2014 30.87 31.08 30.87 30.96 122,260 -0.02(-0.06%)
May 13, 2014 31.02 31.09 30.89 30.98 329,889 +0.03(+0.11%)
May 12, 2014 30.94 30.98 30.86 30.95 184,122 +0.17(+0.54%)
May 09, 2014 30.78 30.91 30.67 30.79 2,732,786 -0.10(-0.32%)
May 08, 2014 31.27 31.32 30.84 30.89 1,055,622 -0.31(-1.00%)
May 07, 2014 31.17 31.25 30.94 31.20 97,214 +0.30(+0.96%)
May 06, 2014 30.95 31.03 30.89 30.90 81,089 +0.07(+0.21%)
May 05, 2014 30.69 30.89 30.61 30.83 150,246 +0.07(+0.22%)
May 02, 2014 30.65 30.89 30.63 30.77 274,897 +0.05(+0.15%)
May 01, 2014 30.77 30.84 30.64 30.72 2,012,112 +0.01(+0.02%)
Apr 30, 2014 30.71 30.77 30.51 30.71 278,796 +0.11(+0.37%)
Apr 29, 2014 30.47 30.81 30.45 30.60 421,417 +0.26(+0.87%)
Apr 28, 2014 30.33 30.39 30.15 30.34 103,582 +0.14(+0.46%)
Apr 25, 2014 30.28 30.36 30.13 30.20 94,998 -0.12(-0.39%)
Apr 24, 2014 30.34 30.45 30.24 30.32 302,941 +0.05(+0.15%)
Apr 23, 2014 30.26 30.37 30.24 30.27 92,440 +0.07(+0.22%)
Apr 22, 2014 30.30 30.32 30.04 30.20 124,227 -0.05(-0.18%)
Apr 21, 2014 30.08 30.28 30.08 30.26 90,662 +0.15(+0.48%)
Apr 17, 2014 29.83 30.11 30.11 30.11 154,819 +0.23(+0.75%)
Apr 16, 2014 29.76 29.93 29.70 29.89 329,712 +0.28(+0.96%)
Apr 15, 2014 29.45 29.64 29.27 29.60 131,933 +0.21(+0.72%)
Apr 14, 2014 29.22 29.49 29.18 29.39 136,988 +0.34(+1.16%)
Apr 11, 2014 29.06 29.20 29.04 29.05 141,088 -0.07(-0.25%)
Apr 10, 2014 29.46 29.55 29.12 29.12 70,982 -0.38(-1.30%)
Apr 09, 2014 29.46 29.56 29.26 29.51 74,219 +0.22(+0.75%)
Apr 08, 2014 29.13 29.36 28.98 29.29 114,651 +0.27(+0.94%)
Apr 07, 2014 29.24 29.30 29.02 29.02 293,386 -0.28(-0.97%)
Apr 04, 2014 29.43 29.57 29.21 29.30 146,767 +0.00(+0.00%)
Apr 03, 2014 29.28 29.38 29.18 29.30 213,111 +0.09(+0.29%)
Apr 02, 2014 29.10 29.28 29.08 29.22 84,827 +0.09(+0.32%)
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.