Global Energy Ishares ETF (NY: IXC )

42.76 +0.20 (+0.47%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.56 20.65 20.29 20.48 184,633 +0.07(+0.36%)
Sep 29, 2010 20.17 20.48 20.17 20.41 323,820 +0.21(+1.02%)
Sep 28, 2010 20.13 20.25 19.90 20.20 161,599 +0.08(+0.39%)
Sep 27, 2010 20.20 20.22 20.08 20.12 85,390 +0.02(+0.09%)
Sep 24, 2010 19.93 20.16 19.90 20.10 371,119 +0.37(+1.87%)
Sep 23, 2010 19.63 19.90 19.58 19.73 148,673 -0.07(-0.37%)
Sep 22, 2010 19.89 20.12 19.81 19.81 218,564 -0.13(-0.67%)
Sep 21, 2010 19.95 20.08 19.80 19.94 396,647 +0.00(+0.00%)
Sep 20, 2010 19.72 20.02 19.66 19.94 140,958 +0.31(+1.60%)
Sep 17, 2010 19.63 19.80 19.56 19.63 176,822 -0.16(-0.83%)
Sep 15, 2010 19.72 19.80 19.61 19.79 105,210 -0.07(-0.37%)
Sep 14, 2010 19.80 19.96 19.74 19.86 175,741 +0.04(+0.21%)
Sep 13, 2010 19.88 19.88 19.73 19.82 133,907 +0.19(+0.96%)
Sep 10, 2010 19.55 19.67 19.51 19.63 85,362 +0.15(+0.79%)
Sep 09, 2010 19.65 19.67 19.43 19.48 94,029 +0.08(+0.39%)
Sep 08, 2010 19.31 19.57 19.30 19.40 109,891 +0.12(+0.63%)
Sep 07, 2010 19.38 19.44 19.21 19.28 136,199 -0.29(-1.48%)
Sep 03, 2010 19.47 19.65 19.45 19.57 650,065 +0.24(+1.22%)
Sep 02, 2010 19.18 19.35 19.13 19.34 227,043 +0.15(+0.76%)
Sep 01, 2010 18.86 19.23 18.86 19.19 207,320 +0.70(+3.76%)
Aug 31, 2010 18.49 18.60 18.39 18.49 165 -0.07(-0.36%)
Aug 30, 2010 18.80 18.85 18.56 18.56 230,019 -0.25(-1.35%)
Aug 27, 2010 18.82 18.86 18.28 18.82 618,647 +0.44(+2.37%)
Aug 26, 2010 18.56 18.70 18.34 18.38 159,544 -0.09(-0.49%)
Aug 25, 2010 18.33 18.56 18.14 18.47 1,016,737 -0.00(-0.01%)
Aug 24, 2010 18.60 18.71 18.45 18.47 318,048 -0.35(-1.86%)
Aug 23, 2010 18.94 19.05 18.82 18.82 226,153 -0.05(-0.29%)
Aug 20, 2010 18.89 18.90 18.69 18.88 88,277 -0.15(-0.79%)
Aug 19, 2010 19.21 19.34 18.90 19.03 3,696,271 -0.31(-1.63%)
Aug 18, 2010 19.57 19.57 19.23 19.34 251,419 -0.15(-0.78%)
Aug 17, 2010 19.42 19.62 19.34 19.49 168,937 +0.28(+1.48%)
Aug 16, 2010 19.06 19.29 19.01 19.21 85,461 +0.02(+0.13%)
Aug 13, 2010 19.18 19.34 19.18 19.18 213,866 -0.02(-0.13%)
Aug 12, 2010 19.12 19.32 19.04 19.21 94,109 -0.14(-0.72%)
Aug 11, 2010 19.62 19.67 19.29 19.35 108,027 -0.71(-3.53%)
Aug 10, 2010 19.96 20.12 19.78 20.06 159,005 -0.15(-0.75%)
Aug 09, 2010 20.18 20.31 20.13 20.21 97,798 +0.11(+0.54%)
Aug 06, 2010 20.10 20.24 19.90 20.10 139,071 -0.16(-0.78%)
Aug 05, 2010 20.14 20.27 20.11 20.25 218,688 -0.01(-0.03%)
Aug 04, 2010 20.15 20.32 20.13 20.26 155,496 +0.13(+0.63%)
Aug 03, 2010 19.99 20.26 19.97 20.13 479,326 +0.02(+0.12%)
Aug 02, 2010 19.84 20.17 19.84 20.11 372,037 +0.67(+3.42%)
Jul 30, 2010 19.44 19.52 19.20 19.44 247,314 -0.02(-0.09%)
Jul 29, 2010 19.56 19.76 19.30 19.46 168,297 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.38 19.47 1,226,968 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,787 -0.10(-0.52%)
Jul 26, 2010 19.38 19.67 19.35 19.66 1,200,508 +0.25(+1.31%)
Jul 23, 2010 19.26 19.44 19.11 19.41 139,187 +0.11(+0.60%)
Jul 22, 2010 19.05 19.40 19.05 19.29 110,539 +0.51(+2.70%)
Jul 21, 2010 19.21 19.21 18.68 18.79 342,311 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,062 +0.32(+1.71%)
Jul 19, 2010 18.74 18.94 18.66 18.80 103,193 +0.07(+0.39%)
Jul 16, 2010 18.72 19.18 18.65 18.72 119,363 -0.53(-2.76%)
Jul 15, 2010 19.19 19.31 18.89 19.26 395,216 +0.09(+0.47%)
Jul 14, 2010 19.08 19.28 19.00 19.17 89,909 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.19 88,439 +0.23(+1.23%)
Jul 12, 2010 18.92 19.02 18.78 18.96 304,993 +0.06(+0.34%)
Jul 09, 2010 18.89 18.94 18.75 18.89 96,281 +0.08(+0.45%)
Jul 08, 2010 18.75 18.85 18.52 18.81 86,012 +0.22(+1.20%)
Jul 07, 2010 17.98 18.59 17.98 18.59 171,034 +0.62(+3.43%)
Jul 06, 2010 18.11 18.24 17.79 17.97 191,732 +0.27(+1.54%)
Jul 02, 2010 17.70 17.93 17.55 17.70 94,387 -0.03(-0.17%)
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.