Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.73 30.82 30.67 30.76 132,652 -0.05(-0.15%)
May 29, 2014 30.80 30.88 30.73 30.81 1,648,943 +0.08(+0.26%)
May 28, 2014 30.79 30.81 30.64 30.73 190,454 -0.02(-0.06%)
May 27, 2014 30.84 30.84 30.65 30.75 151,977 +0.01(+0.04%)
May 23, 2014 30.83 30.74 30.74 30.74 72,407 -0.11(-0.36%)
May 22, 2014 30.84 30.90 30.75 30.85 146,758 +0.01(+0.04%)
May 21, 2014 30.65 30.88 30.54 30.84 96,334 +0.33(+1.08%)
May 20, 2014 30.61 30.65 30.47 30.51 124,562 -0.21(-0.69%)
May 19, 2014 30.64 30.72 30.58 30.72 349,199 +0.16(+0.52%)
May 16, 2014 30.69 30.70 30.47 30.56 226,653 +0.01(+0.02%)
May 15, 2014 30.85 30.85 30.40 30.55 92,169 -0.26(-0.83%)
May 14, 2014 30.71 30.92 30.71 30.81 122,871 -0.02(-0.06%)
May 13, 2014 30.86 30.94 30.74 30.83 331,538 +0.03(+0.11%)
May 12, 2014 30.78 30.83 30.71 30.80 185,042 +0.16(+0.54%)
May 09, 2014 30.63 30.75 30.52 30.63 2,746,448 -0.10(-0.32%)
May 08, 2014 31.11 31.17 30.69 30.73 1,060,899 -0.31(-1.00%)
May 07, 2014 31.01 31.09 30.78 31.04 97,700 +0.30(+0.96%)
May 06, 2014 30.80 30.88 30.73 30.74 81,494 +0.07(+0.21%)
May 05, 2014 30.53 30.74 30.46 30.68 150,997 +0.07(+0.22%)
May 02, 2014 30.49 30.73 30.47 30.61 276,272 +0.05(+0.15%)
May 01, 2014 30.62 30.69 30.49 30.57 2,022,171 +0.01(+0.02%)
Apr 30, 2014 30.56 30.61 30.36 30.56 280,189 +0.11(+0.37%)
Apr 29, 2014 30.32 30.65 30.30 30.45 423,524 +0.26(+0.87%)
Apr 28, 2014 30.18 30.24 30.00 30.18 104,100 +0.14(+0.46%)
Apr 25, 2014 30.13 30.20 29.98 30.05 95,473 -0.12(-0.39%)
Apr 24, 2014 30.18 30.30 30.09 30.16 304,456 +0.05(+0.15%)
Apr 23, 2014 30.11 30.22 30.09 30.12 92,902 +0.07(+0.22%)
Apr 22, 2014 30.15 30.17 29.89 30.05 124,848 -0.05(-0.18%)
Apr 21, 2014 29.93 30.13 29.93 30.11 91,115 +0.14(+0.48%)
Apr 17, 2014 29.68 29.96 29.96 29.96 155,593 +0.22(+0.75%)
Apr 16, 2014 29.61 29.78 29.55 29.74 331,361 +0.28(+0.96%)
Apr 15, 2014 29.30 29.49 29.12 29.45 132,593 +0.21(+0.72%)
Apr 14, 2014 29.08 29.34 29.04 29.24 137,673 +0.34(+1.16%)
Apr 11, 2014 28.92 29.05 28.90 28.91 141,793 -0.07(-0.25%)
Apr 10, 2014 29.31 29.40 28.98 28.98 71,337 -0.38(-1.30%)
Apr 09, 2014 29.32 29.41 29.11 29.36 74,590 +0.22(+0.75%)
Apr 08, 2014 28.99 29.21 28.83 29.14 115,224 +0.27(+0.94%)
Apr 07, 2014 29.09 29.16 28.87 28.87 294,853 -0.28(-0.97%)
Apr 04, 2014 29.28 29.42 29.06 29.16 147,501 +0.00(+0.00%)
Apr 03, 2014 29.13 29.24 29.03 29.16 214,177 +0.09(+0.29%)
Apr 02, 2014 28.95 29.14 28.94 29.07 85,251 +0.09(+0.32%)
Apr 01, 2014 28.79 29.03 28.49 28.98 526,885 +0.14(+0.50%)
Mar 31, 2014 28.79 29.01 28.72 28.83 340,009 +0.04(+0.14%)
Mar 28, 2014 28.59 28.85 28.58 28.79 68,222 +0.31(+1.09%)
Mar 27, 2014 28.37 28.52 28.24 28.49 60,681 +0.30(+1.05%)
Mar 26, 2014 28.33 28.47 28.17 28.19 93,044 -0.05(-0.16%)
Mar 25, 2014 28.20 28.30 28.15 28.23 107,508 +0.24(+0.85%)
Mar 24, 2014 28.16 28.20 27.93 28.00 133,755 +0.01(+0.02%)
Mar 21, 2014 28.00 28.19 27.98 27.99 130,560 +0.09(+0.33%)
Mar 20, 2014 27.67 27.94 27.61 27.90 140,680 +0.06(+0.21%)
Mar 19, 2014 28.20 28.20 27.72 27.84 45,601 -0.26(-0.91%)
Mar 18, 2014 27.91 28.19 27.91 28.10 65,267 +0.23(+0.83%)
Mar 17, 2014 27.79 27.96 27.79 27.87 55,896 +0.16(+0.59%)
Mar 14, 2014 27.60 27.81 27.60 27.70 171,529 +0.05(+0.19%)
Mar 13, 2014 28.01 28.04 27.59 27.65 132,196 -0.30(-1.06%)
Mar 12, 2014 27.90 28.02 27.77 27.94 124,039 -0.01(-0.02%)
Mar 11, 2014 28.20 28.32 27.93 27.95 219,194 -0.31(-1.11%)
Mar 10, 2014 28.29 28.31 28.07 28.27 49,833 +0.04(+0.13%)
Mar 07, 2014 28.29 28.33 28.17 28.23 52,372 +0.02(+0.07%)
Mar 06, 2014 28.21 28.29 28.04 28.21 64,547 +0.14(+0.52%)
Mar 05, 2014 28.19 28.23 28.02 28.06 124,219 -0.21(-0.75%)
Mar 04, 2014 28.29 28.36 28.17 28.27 147,889 +0.24(+0.87%)
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.