Global Energy Ishares ETF (NY: IXC )

40.35 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.71 24.71 24.07 24.07 552,892 -0.96(-3.82%)
Oct 28, 2011 24.81 25.10 24.65 25.03 145,292 -0.08(-0.32%)
Oct 27, 2011 24.95 25.28 24.72 25.11 600,037 +0.99(+4.12%)
Oct 26, 2011 23.97 24.21 23.55 24.12 158,555 +0.45(+1.89%)
Oct 25, 2011 24.02 24.02 23.47 23.67 1,658,484 -0.34(-1.40%)
Oct 24, 2011 23.71 24.02 23.63 24.00 339,842 +0.25(+1.07%)
Oct 21, 2011 23.46 23.76 23.42 23.75 343,291 +0.55(+2.35%)
Oct 20, 2011 23.15 23.35 22.79 23.20 708,111 +0.06(+0.27%)
Oct 19, 2011 23.29 23.56 23.01 23.14 1,958,307 -0.23(-0.98%)
Oct 18, 2011 22.74 23.54 22.53 23.37 268,470 +0.60(+2.64%)
Oct 17, 2011 23.14 23.19 22.69 22.77 167,460 -0.43(-1.87%)
Oct 14, 2011 22.82 23.23 22.74 23.20 1,834,106 +0.78(+3.46%)
Oct 13, 2011 22.25 22.52 22.04 22.43 235,081 -0.03(-0.14%)
Oct 12, 2011 22.48 22.69 22.30 22.46 174,291 +0.26(+1.17%)
Oct 11, 2011 21.93 22.29 21.93 22.20 1,208,047 +0.05(+0.22%)
Oct 10, 2011 21.75 22.22 21.75 22.15 307,411 +0.84(+3.96%)
Oct 07, 2011 21.61 21.65 21.15 21.31 264,434 -0.17(-0.81%)
Oct 06, 2011 20.88 21.49 20.73 21.48 288,056 +0.48(+2.27%)
Oct 05, 2011 20.44 21.07 20.24 21.00 998,914 +0.66(+3.26%)
Oct 04, 2011 19.49 20.40 19.10 20.34 570,199 +0.50(+2.53%)
Oct 03, 2011 20.31 20.49 19.83 19.83 1,793,999 -0.75(-3.65%)
Sep 30, 2011 20.65 20.95 20.53 20.59 826,745 -0.43(-2.07%)
Sep 29, 2011 21.15 21.29 20.63 21.02 165,284 +0.34(+1.62%)
Sep 28, 2011 21.31 21.48 20.67 20.68 1,151,098 -0.58(-2.74%)
Sep 27, 2011 21.50 21.74 21.22 21.27 1,975,031 +0.30(+1.42%)
Sep 26, 2011 20.42 20.98 20.05 20.97 400,222 +0.71(+3.52%)
Sep 23, 2011 20.16 20.49 20.09 20.26 184,049 -0.12(-0.58%)
Sep 22, 2011 20.58 20.64 20.00 20.37 439,430 -1.04(-4.84%)
Sep 21, 2011 22.27 22.27 21.40 21.41 294,220 -0.83(-3.74%)
Sep 20, 2011 22.44 22.66 22.22 22.24 177,447 -0.07(-0.33%)
Sep 19, 2011 22.21 22.49 21.94 22.32 198,407 -0.43(-1.88%)
Sep 16, 2011 22.85 22.94 22.56 22.74 164,124 -0.04(-0.16%)
Sep 15, 2011 22.68 22.85 22.48 22.78 441,799 +0.47(+2.11%)
Sep 14, 2011 22.21 22.64 21.83 22.31 259,658 +0.24(+1.07%)
Sep 13, 2011 21.98 22.20 21.75 22.07 314,849 +0.10(+0.45%)
Sep 12, 2011 21.54 21.99 21.39 21.98 311,556 +0.01(+0.03%)
Sep 09, 2011 22.43 22.47 21.85 21.97 200,636 -0.76(-3.33%)
Sep 08, 2011 22.83 23.12 22.61 22.73 145,366 -0.26(-1.13%)
Sep 07, 2011 22.61 22.99 22.52 22.99 229,509 +0.75(+3.38%)
Sep 06, 2011 21.67 22.28 21.58 22.24 533,497 -0.37(-1.65%)
Sep 02, 2011 22.60 22.87 22.45 22.61 359,991 -0.61(-2.64%)
Sep 01, 2011 23.33 23.63 23.17 23.22 447,913 -0.16(-0.66%)
Aug 31, 2011 23.36 23.61 23.25 23.38 738,373 +0.25(+1.07%)
Aug 30, 2011 22.88 23.28 22.73 23.13 487,231 +0.07(+0.32%)
Aug 29, 2011 22.78 23.05 22.67 23.05 158,699 +0.63(+2.79%)
Aug 26, 2011 21.88 22.55 21.62 22.43 177,323 +0.30(+1.35%)
Aug 25, 2011 22.68 22.79 22.00 22.13 443,438 -0.48(-2.11%)
Aug 24, 2011 22.46 22.70 22.27 22.61 184,281 +0.03(+0.14%)
Aug 23, 2011 21.81 22.61 21.75 22.58 441,604 +0.94(+4.33%)
Aug 22, 2011 22.35 22.37 21.59 21.64 776,178 +0.03(+0.14%)
Aug 19, 2011 21.68 22.32 21.55 21.61 494,420 -0.43(-1.94%)
Aug 18, 2011 22.52 22.60 21.81 22.04 391,185 -1.29(-5.53%)
Aug 17, 2011 23.44 23.67 23.17 23.33 220,318 +0.16(+0.67%)
Aug 16, 2011 23.23 23.42 22.93 23.17 227,320 -0.40(-1.68%)
Aug 15, 2011 23.13 23.58 23.13 23.57 417,809 +0.82(+3.60%)
Aug 12, 2011 23.05 23.05 22.63 22.75 561,623 +0.22(+0.96%)
Aug 11, 2011 21.73 22.90 21.50 22.53 611,446 +1.05(+4.91%)
Aug 10, 2011 21.99 22.32 21.40 21.48 817,849 -0.86(-3.83%)
Aug 09, 2011 22.76 22.34 20.94 22.34 1,780,016 +1.19(+5.63%)
Aug 08, 2011 22.21 22.48 21.11 21.14 1,867,638 -1.97(-8.51%)
Aug 05, 2011 23.36 23.54 22.17 23.11 1,268,943 -0.06(-0.24%)
Aug 04, 2011 24.31 24.37 23.05 23.17 1,380,324 -1.68(-6.77%)
Aug 03, 2011 25.08 25.08 24.42 24.85 810,227 -0.18(-0.70%)
Aug 02, 2011 25.47 25.78 25.02 25.02 603,567 -0.71(-2.74%)
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.