Global Energy Ishares ETF (NY: IXC )

40.98 +0.68 (+1.67%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 24.19 24.33 24.17 24.19 90,205 -0.15(-0.63%)
Nov 30, 2012 24.35 24.44 24.25 24.34 147,379 -0.01(-0.05%)
Nov 29, 2012 24.39 24.49 23.80 24.35 100,733 +0.03(+0.13%)
Nov 28, 2012 23.89 24.32 23.79 24.32 262,755 +0.29(+1.19%)
Nov 27, 2012 24.26 24.29 24.02 24.03 88,084 -0.24(-0.97%)
Nov 26, 2012 24.21 24.29 24.14 24.27 211,400 -0.20(-0.81%)
Nov 23, 2012 24.27 24.47 24.21 24.47 47,663 +0.38(+1.56%)
Nov 21, 2012 24.06 24.14 24.00 24.09 62,390 +0.04(+0.19%)
Nov 20, 2012 23.96 24.07 23.88 24.05 148,780 -0.02(-0.08%)
Nov 19, 2012 23.79 24.10 23.79 24.07 115,806 +0.58(+2.47%)
Nov 16, 2012 23.43 23.57 23.20 23.49 308,636 -0.01(-0.05%)
Nov 15, 2012 23.49 23.66 23.39 23.50 190,424 +0.02(+0.08%)
Nov 14, 2012 23.87 23.87 23.44 23.48 136,258 -0.31(-1.28%)
Nov 13, 2012 23.75 24.07 23.72 23.79 108,617 -0.15(-0.64%)
Nov 12, 2012 24.00 24.01 23.87 23.94 95,008 -0.01(-0.05%)
Nov 09, 2012 23.78 24.16 23.73 23.95 127,069 +0.06(+0.24%)
Nov 08, 2012 24.27 24.33 23.89 23.89 541,310 -0.38(-1.57%)
Nov 07, 2012 24.54 24.61 24.14 24.28 302,957 -0.60(-2.41%)
Nov 06, 2012 24.67 24.96 24.59 24.87 90,374 +0.28(+1.14%)
Nov 05, 2012 24.47 24.66 24.37 24.59 194,768 +0.02(+0.08%)
Nov 02, 2012 24.91 25.01 24.50 24.57 172,385 -0.32(-1.30%)
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.