Global Energy Ishares ETF (NY: IXC )

27.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.35 39.03 38.30 39.01 246,302 +1.99(+5.38%)
Nov 29, 2011 36.62 37.26 36.52 37.02 81,911 +0.60(+1.65%)
Nov 28, 2011 36.60 36.78 36.20 36.42 290,659 +1.29(+3.67%)
Nov 25, 2011 35.42 35.69 35.13 35.13 106,664 -0.39(-1.10%)
Nov 23, 2011 36.18 36.18 35.46 35.52 662,375 -1.09(-2.98%)
Nov 22, 2011 36.94 37.11 36.43 36.61 545,856 -0.54(-1.45%)
Nov 21, 2011 37.16 37.28 36.55 37.15 80,333 -0.72(-1.90%)
Nov 18, 2011 38.15 38.32 37.64 37.87 68,496 +0.01(+0.03%)
Nov 17, 2011 38.71 38.84 37.57 37.86 145,087 -0.75(-1.94%)
Nov 16, 2011 38.79 39.49 38.56 38.61 217,564 -0.53(-1.35%)
Nov 15, 2011 39.02 39.39 38.80 39.14 177,614 -0.08(-0.20%)
Nov 14, 2011 39.37 39.44 38.90 39.22 866,911 -0.39(-0.98%)
Nov 11, 2011 39.31 39.69 39.28 39.61 464,540 +0.87(+2.25%)
Nov 10, 2011 38.80 39.11 38.17 38.74 580,388 +0.51(+1.33%)
Nov 09, 2011 38.76 39.06 38.17 38.23 148,286 -1.74(-4.35%)
Nov 08, 2011 39.77 40.09 39.33 39.97 181,257 +0.48(+1.22%)
Nov 07, 2011 39.17 39.52 38.85 39.49 729,280 +0.35(+0.89%)
Nov 04, 2011 38.93 39.22 38.45 39.14 965,350 -0.17(-0.43%)
Nov 03, 2011 38.96 39.38 38.34 39.31 106,488 +1.05(+2.74%)
Nov 02, 2011 38.25 38.47 37.95 38.26 423,646 +0.78(+2.08%)
Nov 01, 2011 37.26 37.95 36.89 37.48 321,068 -1.32(-3.40%)
Oct 31, 2011 39.82 39.82 38.80 38.80 343,025 -1.54(-3.82%)
Oct 28, 2011 39.99 40.46 39.73 40.34 90,142 -0.13(-0.32%)
Oct 27, 2011 40.21 40.74 39.85 40.47 372,275 +1.60(+4.12%)
Oct 26, 2011 38.64 39.03 37.96 38.87 98,371 +0.72(+1.89%)
Oct 25, 2011 38.71 38.71 37.83 38.15 1,028,956 -0.54(-1.40%)
Oct 24, 2011 38.22 38.71 38.08 38.69 210,845 +0.41(+1.07%)
Oct 21, 2011 37.81 38.30 37.75 38.28 212,985 +0.88(+2.35%)
Oct 20, 2011 37.32 37.63 36.74 37.40 439,326 +0.10(+0.27%)
Oct 19, 2011 37.54 37.97 37.09 37.30 1,214,972 -0.37(-0.98%)
Oct 18, 2011 36.66 37.94 36.31 37.67 166,564 +0.97(+2.64%)
Oct 17, 2011 37.30 37.37 36.58 36.70 103,896 -0.70(-1.87%)
Oct 14, 2011 36.78 37.44 36.65 37.40 1,137,915 +1.25(+3.46%)
Oct 13, 2011 35.86 36.30 35.52 36.15 145,849 -0.05(-0.14%)
Oct 12, 2011 36.23 36.58 35.95 36.20 108,134 +0.42(+1.17%)
Oct 11, 2011 35.35 35.93 35.35 35.78 749,496 +0.08(+0.22%)
Oct 10, 2011 35.05 35.82 35.05 35.70 190,724 +1.36(+3.96%)
Oct 07, 2011 34.83 34.90 34.09 34.34 164,060 -0.28(-0.81%)
Oct 06, 2011 33.66 34.64 33.41 34.62 178,716 +0.77(+2.27%)
Oct 05, 2011 32.94 33.96 32.63 33.85 619,746 +1.07(+3.26%)
Oct 04, 2011 31.42 32.88 30.78 32.78 353,763 +0.81(+2.53%)
Oct 03, 2011 32.73 33.03 31.97 31.97 1,113,032 -1.21(-3.65%)
Sep 30, 2011 33.28 33.77 33.09 33.18 512,929 -0.70(-2.07%)
Sep 29, 2011 34.09 34.31 33.25 33.88 102,546 +0.54(+1.62%)
Sep 28, 2011 34.35 34.62 33.32 33.34 714,164 -0.94(-2.74%)
Sep 27, 2011 34.65 35.04 34.20 34.28 1,225,348 +0.48(+1.42%)
Sep 26, 2011 32.91 33.82 32.32 33.80 248,306 +1.15(+3.52%)
Sep 23, 2011 32.50 33.02 32.38 32.65 114,188 -0.19(-0.58%)
Sep 22, 2011 33.17 33.26 32.23 32.84 272,631 -1.67(-4.84%)
Sep 21, 2011 35.89 35.89 34.50 34.51 182,540 -1.34(-3.74%)
Sep 20, 2011 36.17 36.53 35.81 35.85 110,092 -0.12(-0.33%)
Sep 19, 2011 35.80 36.24 35.36 35.97 123,096 -0.69(-1.88%)
Sep 16, 2011 36.83 36.98 36.37 36.66 101,826 -0.06(-0.16%)
Sep 15, 2011 36.56 36.83 36.24 36.72 274,101 +0.76(+2.11%)
Sep 14, 2011 35.80 36.49 35.18 35.96 161,097 +0.38(+1.07%)
Sep 13, 2011 35.43 35.79 35.05 35.58 195,339 +0.16(+0.45%)
Sep 12, 2011 34.72 35.44 34.47 35.42 193,296 +0.01(+0.03%)
Sep 09, 2011 36.15 36.22 35.22 35.41 124,479 -1.22(-3.33%)
Sep 08, 2011 36.80 37.27 36.45 36.63 90,188 -0.42(-1.13%)
Sep 07, 2011 36.45 37.05 36.29 37.05 142,392 +1.21(+3.38%)
Sep 06, 2011 34.93 35.91 34.78 35.84 330,992 -0.60(-1.65%)
Sep 02, 2011 36.43 36.86 36.18 36.44 223,346 -0.99(-2.64%)
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.