Global Energy Ishares ETF (NY: IXC )

42.95 +0.38 (+0.90%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.20 27.32 27.08 27.11 268,651 -0.02(-0.09%)
Mar 30, 2011 27.00 27.22 26.95 27.14 183,463 +0.25(+0.92%)
Mar 29, 2011 26.71 26.94 26.53 26.89 386,761 +0.18(+0.67%)
Mar 28, 2011 26.80 26.94 26.68 26.71 305,403 -0.07(-0.25%)
Mar 25, 2011 26.74 26.94 26.64 26.78 346,355 +0.12(+0.46%)
Mar 24, 2011 26.67 26.74 26.42 26.66 454,254 +0.18(+0.67%)
Mar 23, 2011 26.49 26.57 26.27 26.48 255,718 +0.01(+0.02%)
Mar 22, 2011 26.58 26.58 26.38 26.47 225,484 -0.04(-0.16%)
Mar 21, 2011 26.36 26.52 26.35 26.52 229,208 +0.76(+2.94%)
Mar 18, 2011 25.96 26.16 25.66 25.76 422,427 +0.04(+0.17%)
Mar 17, 2011 25.40 25.90 25.40 25.72 212,922 +0.84(+3.36%)
Mar 16, 2011 25.41 25.59 24.66 24.88 915,416 -0.57(-2.23%)
Mar 15, 2011 25.26 25.60 25.23 25.45 449,350 -0.29(-1.14%)
Mar 14, 2011 25.51 25.75 25.34 25.74 692,769 +0.04(+0.17%)
Mar 11, 2011 25.11 25.84 25.09 25.70 790,751 +0.28(+1.10%)
Mar 10, 2011 25.95 25.97 25.33 25.42 984,015 -0.87(-3.32%)
Mar 09, 2011 26.40 26.53 26.20 26.29 1,345,563 -0.25(-0.94%)
Mar 08, 2011 26.74 26.74 26.26 26.54 345,269 -0.15(-0.56%)
Mar 07, 2011 27.19 27.29 26.60 26.69 2,659,440 -0.24(-0.91%)
Mar 04, 2011 27.10 27.10 26.74 26.93 179,328 -0.06(-0.24%)
Mar 03, 2011 26.89 27.00 26.74 27.00 781,937 +0.32(+1.19%)
Mar 02, 2011 26.70 26.72 26.31 26.68 433,267 +0.22(+0.83%)
Mar 01, 2011 26.98 27.00 26.45 26.46 255,445 -0.42(-1.54%)
Feb 28, 2011 26.85 26.92 26.66 26.88 459,560 +0.26(+0.99%)
Feb 25, 2011 26.44 26.64 26.31 26.61 271,857 +0.38(+1.47%)
Feb 24, 2011 26.74 26.74 26.16 26.23 487,268 -0.29(-1.10%)
Feb 23, 2011 26.10 26.66 26.10 26.52 867,577 +0.42(+1.59%)
Feb 22, 2011 26.16 26.56 25.95 26.11 578,746 -0.27(-1.02%)
Feb 18, 2011 26.35 26.39 26.17 26.38 446,298 +0.13(+0.51%)
Feb 17, 2011 26.06 26.30 26.01 26.24 977,847 +0.17(+0.66%)
Feb 16, 2011 25.90 26.08 25.73 26.07 260,972 +0.34(+1.30%)
Feb 15, 2011 25.95 25.95 25.67 25.73 191,310 -0.16(-0.64%)
Feb 14, 2011 25.53 25.93 25.47 25.90 483,473 +0.39(+1.53%)
Feb 11, 2011 25.39 25.63 25.31 25.51 325,686 +0.05(+0.22%)
Feb 10, 2011 25.24 25.50 25.15 25.45 538,650 +0.05(+0.22%)
Feb 09, 2011 25.58 25.58 25.21 25.40 1,086,196 -0.27(-1.05%)
Feb 08, 2011 25.73 25.74 25.45 25.67 1,121,301 -0.02(-0.07%)
Feb 07, 2011 25.72 25.80 25.59 25.69 244,368 +0.06(+0.24%)
Feb 04, 2011 25.80 25.80 25.47 25.62 265,992 -0.13(-0.50%)
Feb 03, 2011 25.78 25.78 25.44 25.75 207,689 -0.09(-0.33%)
Feb 02, 2011 25.89 26.00 25.79 25.84 423,774 -0.05(-0.19%)
Feb 01, 2011 25.60 25.92 25.49 25.89 443,610 +0.61(+2.41%)
Jan 31, 2011 24.92 25.33 24.86 25.28 441,849 +0.63(+2.55%)
Jan 28, 2011 24.94 24.94 24.59 24.65 342,611 -0.27(-1.10%)
Jan 27, 2011 24.93 25.02 24.79 24.92 354,569 +0.05(+0.20%)
Jan 26, 2011 24.62 24.97 24.54 24.87 396,002 +0.41(+1.67%)
Jan 25, 2011 24.62 24.62 24.25 24.46 897,151 -0.20(-0.79%)
Jan 24, 2011 24.68 24.75 24.51 24.66 385,561 +0.09(+0.37%)
Jan 21, 2011 24.59 24.71 24.44 24.57 153,982 +0.14(+0.57%)
Jan 20, 2011 24.43 24.47 24.05 24.43 379,364 -0.20(-0.82%)
Jan 19, 2011 24.90 24.90 24.55 24.63 377,242 -0.23(-0.91%)
Jan 18, 2011 24.66 24.86 24.66 24.86 414,233 +0.20(+0.79%)
Jan 14, 2011 24.21 24.71 24.21 24.66 367,062 +0.27(+1.10%)
Jan 13, 2011 24.37 24.55 24.32 24.39 553,014 -0.01(-0.05%)
Jan 12, 2011 24.34 24.46 24.20 24.40 264,666 +0.28(+1.16%)
Jan 11, 2011 23.89 24.12 23.87 24.12 483,326 +0.32(+1.33%)
Jan 10, 2011 23.71 23.82 23.54 23.81 185,558 -0.01(-0.03%)
Jan 07, 2011 23.81 23.90 23.59 23.81 207,046 +0.09(+0.36%)
Jan 06, 2011 24.06 24.06 23.67 23.73 446,881 -0.29(-1.22%)
Jan 05, 2011 23.84 24.04 23.72 24.02 211,777 +0.01(+0.03%)
Jan 04, 2011 24.25 24.29 23.81 24.01 550,329 -0.02(-0.09%)
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.