Global Energy Ishares ETF (NY: IXC )

24.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.03 40.11 39.93 39.93 71,638 -0.13(-0.32%)
Mar 27, 2013 39.71 40.10 39.63 40.06 68,016 +0.01(+0.02%)
Mar 26, 2013 39.96 40.12 39.84 40.05 78,775 +0.38(+0.96%)
Mar 25, 2013 40.05 40.19 39.56 39.67 57,884 -0.28(-0.70%)
Mar 22, 2013 39.88 40.03 39.78 39.95 130,395 +0.36(+0.91%)
Mar 21, 2013 39.64 39.94 39.58 39.59 319,218 -0.30(-0.75%)
Mar 20, 2013 39.91 40.00 39.72 39.89 89,568 +0.22(+0.55%)
Mar 19, 2013 39.96 40.05 39.38 39.67 137,727 -0.28(-0.70%)
Mar 18, 2013 39.78 40.26 39.78 39.95 72,831 -0.45(-1.11%)
Mar 15, 2013 40.32 40.46 40.17 40.40 113,140 -0.01(-0.02%)
Mar 14, 2013 39.95 40.42 39.94 40.41 74,668 +0.50(+1.25%)
Mar 13, 2013 39.96 39.97 39.73 39.91 220,553 -0.06(-0.15%)
Mar 12, 2013 40.00 40.18 39.88 39.97 58,046 +0.02(+0.05%)
Mar 11, 2013 39.94 40.03 39.68 39.95 138,024 +0.05(+0.12%)
Mar 08, 2013 39.94 40.00 39.75 39.90 71,469 +0.02(+0.05%)
Mar 07, 2013 39.73 39.92 39.70 39.88 38,733 +0.22(+0.55%)
Mar 06, 2013 39.68 39.81 39.53 39.66 36,115 +0.08(+0.20%)
Mar 05, 2013 39.60 39.72 39.46 39.58 58,332 +0.26(+0.66%)
Mar 04, 2013 39.31 39.32 39.00 39.32 48,686 -0.12(-0.30%)
Mar 01, 2013 39.13 39.45 38.98 39.44 190,413 +0.02(+0.06%)
Feb 28, 2013 39.45 39.71 39.41 39.42 180,084 -0.09(-0.24%)
Feb 27, 2013 38.82 39.58 38.82 39.51 126,427 +0.62(+1.59%)
Feb 26, 2013 38.86 39.00 38.50 38.89 59,965 +0.28(+0.73%)
Feb 25, 2013 39.71 39.93 38.61 38.61 182,016 -0.98(-2.48%)
Feb 22, 2013 39.28 39.60 39.16 39.59 49,446 +0.43(+1.10%)
Feb 21, 2013 39.20 39.26 38.92 39.16 103,738 -0.28(-0.71%)
Feb 20, 2013 40.00 40.06 39.43 39.44 103,791 -0.64(-1.60%)
Feb 19, 2013 39.83 40.13 39.83 40.08 273,953 +0.37(+0.93%)
Feb 15, 2013 40.00 40.00 39.55 39.71 67,600 -0.34(-0.85%)
Feb 14, 2013 39.90 40.12 39.87 40.05 97,033 -0.07(-0.17%)
Feb 13, 2013 39.96 40.16 39.95 40.12 57,645 +0.16(+0.40%)
Feb 12, 2013 39.77 40.06 39.71 39.96 97,164 +0.20(+0.50%)
Feb 11, 2013 39.99 39.99 39.72 39.76 116,844 -0.18(-0.45%)
Feb 08, 2013 39.80 40.01 39.78 39.94 126,048 +0.15(+0.38%)
Feb 07, 2013 40.20 40.20 39.57 39.79 144,110 -0.38(-0.95%)
Feb 06, 2013 40.05 40.24 39.90 40.17 184,522 +0.07(+0.17%)
Feb 04, 2013 40.22 40.27 40.00 40.10 179,667 -0.59(-1.45%)
Feb 01, 2013 40.45 40.70 40.28 40.69 96,647 +0.30(+0.74%)
Jan 31, 2013 40.43 40.59 40.30 40.39 217,144 -0.23(-0.57%)
Jan 30, 2013 40.81 40.99 40.60 40.62 66,041 -0.28(-0.68%)
Jan 29, 2013 40.54 40.95 40.54 40.90 110,334 +0.47(+1.17%)
Jan 28, 2013 40.49 40.59 40.21 40.43 106,419 -0.11(-0.28%)
Jan 25, 2013 40.44 40.56 40.30 40.54 77,653 +0.29(+0.72%)
Jan 24, 2013 40.17 40.45 40.15 40.25 119,219 +0.17(+0.42%)
Jan 23, 2013 40.05 40.20 39.98 40.08 103,404 -0.09(-0.22%)
Jan 22, 2013 39.74 40.21 39.67 40.17 487,135 +0.36(+0.90%)
Jan 18, 2013 39.64 39.85 39.51 39.81 87,422 +0.18(+0.45%)
Jan 17, 2013 39.53 39.88 39.52 39.63 108,426 +0.25(+0.63%)
Jan 16, 2013 39.22 39.45 39.18 39.38 75,899 -0.04(-0.10%)
Jan 15, 2013 39.10 39.44 39.02 39.42 86,085 +0.16(+0.41%)
Jan 14, 2013 39.20 39.33 39.18 39.26 67,914 +0.00(+0.00%)
Jan 11, 2013 39.25 39.31 39.14 39.26 165,176 +0.07(+0.18%)
Jan 10, 2013 39.17 39.28 38.99 39.19 299,748 +0.35(+0.90%)
Jan 09, 2013 38.85 38.95 38.71 38.84 106,954 +0.08(+0.21%)
Jan 08, 2013 38.91 38.91 38.60 38.76 290,985 -0.26(-0.67%)
Jan 07, 2013 39.01 40.00 38.83 39.02 128,043 -0.30(-0.76%)
Jan 04, 2013 38.92 39.35 38.92 39.32 45,911 +0.40(+1.03%)
Jan 03, 2013 38.89 39.24 38.85 38.92 99,241 -0.18(-0.47%)
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.