Global Energy Ishares ETF (NY: IXC )

40.94 +0.64 (+1.58%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.29 26.30 26.12 26.15 62,785 -0.12(-0.45%)
Aug 29, 2013 26.50 26.57 26.26 26.27 626,661 -0.29(-1.11%)
Aug 28, 2013 26.26 26.62 26.24 26.57 195,270 +0.49(+1.88%)
Aug 27, 2013 26.02 26.24 25.95 26.08 456,818 -0.08(-0.32%)
Aug 26, 2013 26.25 26.32 26.10 26.16 106,357 -0.07(-0.25%)
Aug 23, 2013 26.02 26.26 26.00 26.23 95,939 +0.22(+0.85%)
Aug 22, 2013 25.80 26.04 25.73 26.00 123,005 +0.34(+1.32%)
Aug 21, 2013 25.78 25.87 25.58 25.66 982,759 -0.24(-0.93%)
Aug 20, 2013 25.81 26.02 25.78 25.91 78,517 +0.10(+0.41%)
Aug 19, 2013 26.13 26.13 25.79 25.80 83,363 -0.37(-1.40%)
Aug 16, 2013 26.14 26.23 26.09 26.17 37,793 -0.02(-0.07%)
Aug 15, 2013 26.02 26.20 26.01 26.19 55,496 -0.04(-0.15%)
Aug 14, 2013 26.28 26.34 26.20 26.23 88,337 -0.06(-0.22%)
Aug 13, 2013 26.24 26.32 26.14 26.29 40,339 +0.07(+0.25%)
Aug 12, 2013 26.21 26.32 26.15 26.22 77,787 -0.12(-0.45%)
Aug 09, 2013 26.30 26.37 26.21 26.34 66,129 -0.02(-0.07%)
Aug 08, 2013 26.23 26.39 26.09 26.36 275,289 +0.27(+1.03%)
Aug 07, 2013 26.15 26.25 26.09 26.09 280,485 -0.14(-0.55%)
Aug 06, 2013 26.30 26.38 26.15 26.23 203,106 -0.12(-0.47%)
Aug 05, 2013 26.34 26.40 26.23 26.36 202,759 -0.11(-0.42%)
Aug 02, 2013 26.41 26.47 26.31 26.47 105,612 -0.06(-0.22%)
Aug 01, 2013 26.38 26.56 26.38 26.53 130,894 +0.20(+0.77%)
Jul 31, 2013 26.29 26.52 26.29 26.32 101,732 +0.03(+0.12%)
Jul 30, 2013 26.45 26.45 26.18 26.29 73,514 -0.11(-0.42%)
Jul 29, 2013 26.47 26.59 26.30 26.40 196,213 -0.25(-0.93%)
Jul 26, 2013 26.63 26.66 26.46 26.65 170,090 -0.09(-0.32%)
Jul 25, 2013 26.49 26.75 26.49 26.74 52,959 +0.15(+0.57%)
Jul 24, 2013 26.80 26.81 26.48 26.59 82,616 -0.22(-0.83%)
Jul 23, 2013 26.87 26.87 26.77 26.81 57,376 +0.03(+0.12%)
Jul 22, 2013 26.71 26.85 26.69 26.78 155,713 +0.09(+0.32%)
Jul 19, 2013 26.53 26.70 26.47 26.69 112,133 +0.25(+0.94%)
Jul 18, 2013 26.27 26.51 26.27 26.44 88,389 +0.24(+0.92%)
Jul 17, 2013 26.23 26.25 26.14 26.20 70,010 +0.12(+0.45%)
Jul 16, 2013 26.10 26.15 25.93 26.08 105,713 -0.05(-0.20%)
Jul 15, 2013 26.13 26.18 26.07 26.13 70,024 +0.04(+0.15%)
Jul 12, 2013 26.13 26.13 25.97 26.10 346,244 -0.03(-0.10%)
Jul 11, 2013 26.08 26.17 25.94 26.12 180,915 +0.44(+1.73%)
Jul 10, 2013 25.73 25.85 25.66 25.68 257,088 -0.07(-0.28%)
Jul 09, 2013 25.58 25.76 25.57 25.75 81,535 +0.27(+1.05%)
Jul 08, 2013 25.38 25.60 25.37 25.48 194,824 +0.18(+0.70%)
Jul 05, 2013 25.14 25.32 25.06 25.31 80,545 +0.14(+0.57%)
Jul 03, 2013 25.12 25.20 25.00 25.16 137,855 -0.01(-0.03%)
Jul 02, 2013 25.14 25.35 25.04 25.17 286,022 +0.01(+0.05%)
Jul 01, 2013 25.17 25.34 25.11 25.15 365,150 +0.14(+0.57%)
Jun 28, 2013 25.04 25.22 24.97 25.01 358,696 -0.12(-0.46%)
Jun 27, 2013 25.12 25.27 25.11 25.13 135,455 +0.09(+0.36%)
Jun 26, 2013 25.06 25.10 24.83 25.04 324,602 +0.16(+0.66%)
Jun 25, 2013 24.85 24.93 24.66 24.87 145,413 +0.23(+0.95%)
Jun 24, 2013 24.67 24.86 24.32 24.64 245,868 -0.45(-1.80%)
Jun 21, 2013 25.12 25.19 24.76 25.09 577,929 +0.15(+0.62%)
Jun 20, 2013 25.37 25.37 24.92 24.94 227,615 -0.73(-2.84%)
Jun 19, 2013 26.06 26.10 25.66 25.66 183,417 -0.37(-1.41%)
Jun 18, 2013 25.85 26.10 25.85 26.03 191,368 +0.12(+0.47%)
Jun 17, 2013 25.82 26.01 25.77 25.91 227,269 +0.27(+1.06%)
Jun 14, 2013 25.81 25.89 25.58 25.64 185,813 -0.30(-1.17%)
Jun 13, 2013 25.46 25.96 25.43 25.94 433,272 +0.50(+1.98%)
Jun 12, 2013 25.82 25.88 25.42 25.44 166,053 -0.23(-0.88%)
Jun 11, 2013 25.71 25.82 25.61 25.66 73,159 -0.29(-1.12%)
Jun 10, 2013 25.99 26.01 25.84 25.95 79,111 +0.00(+0.00%)
Jun 07, 2013 25.79 26.01 25.73 25.95 86,256 +0.17(+0.67%)
Jun 06, 2013 25.60 25.78 25.50 25.78 130,159 +0.15(+0.58%)
Jun 05, 2013 25.85 25.94 25.63 25.63 174,228 -0.32(-1.24%)
Jun 04, 2013 26.02 26.17 25.85 25.95 150,358 -0.19(-0.74%)
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.