Global Energy Ishares ETF (NY: IXC )

40.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.47 27.82 27.47 27.60 356,602 +0.43(+1.57%)
May 23, 2011 27.15 27.37 26.88 27.17 394,790 -0.56(-2.04%)
May 20, 2011 28.01 28.01 27.51 27.74 194,496 -0.10(-0.36%)
May 19, 2011 27.91 28.04 27.65 27.84 181,016 +0.10(+0.36%)
May 18, 2011 27.38 27.90 27.31 27.74 204,270 +0.49(+1.81%)
May 17, 2011 27.15 27.34 26.92 27.25 1,025,146 +0.04(+0.15%)
May 16, 2011 27.23 27.70 27.16 27.21 255,121 -0.28(-1.02%)
May 13, 2011 27.79 27.80 27.15 27.49 404,149 -0.27(-0.96%)
May 12, 2011 27.55 27.90 27.23 27.75 292,548 -0.02(-0.08%)
May 11, 2011 28.48 28.48 27.64 27.78 672,194 -0.78(-2.71%)
May 10, 2011 28.46 28.67 28.26 28.55 326,547 +0.22(+0.77%)
May 09, 2011 28.08 28.48 28.03 28.33 434,533 +0.39(+1.40%)
May 06, 2011 28.14 28.56 27.75 27.94 297,241 +0.08(+0.29%)
May 05, 2011 28.26 28.41 27.63 27.86 434,425 -0.84(-2.92%)
May 04, 2011 29.04 29.10 28.48 28.70 461,967 -0.48(-1.64%)
May 03, 2011 29.66 29.76 28.96 29.18 289,928 -0.73(-2.45%)
May 02, 2011 29.81 29.93 29.74 29.91 173,569 -0.28(-0.92%)
Apr 29, 2011 29.89 30.19 29.81 30.19 272,669 +0.34(+1.14%)
Apr 28, 2011 29.76 29.88 29.60 29.85 271,473 +0.00(+0.00%)
Apr 27, 2011 29.77 29.91 29.41 29.85 169,653 +0.18(+0.61%)
Apr 26, 2011 29.51 29.73 29.33 29.67 229,606 +0.15(+0.50%)
Apr 25, 2011 29.61 29.62 29.30 29.52 156,683 -0.07(-0.22%)
Apr 21, 2011 29.47 29.65 29.38 29.59 177,655 +0.23(+0.79%)
Apr 20, 2011 29.26 29.41 29.10 29.36 258,280 +0.73(+2.55%)
Apr 19, 2011 28.41 28.65 28.33 28.62 333,344 +0.25(+0.89%)
Apr 18, 2011 28.51 28.53 28.03 28.37 418,050 -0.51(-1.77%)
Apr 15, 2011 28.63 28.95 28.62 28.88 414,517 +0.11(+0.39%)
Apr 14, 2011 28.55 28.85 28.38 28.77 131,831 +0.13(+0.46%)
Apr 13, 2011 28.81 28.90 28.48 28.64 907,559 -0.01(-0.02%)
Apr 12, 2011 29.18 29.25 28.44 28.64 442,415 -0.84(-2.84%)
Apr 11, 2011 30.03 30.03 29.34 29.48 255,053 -0.39(-1.29%)
Apr 08, 2011 30.09 30.09 29.73 29.87 204,468 +0.14(+0.47%)
Apr 07, 2011 29.62 29.81 29.47 29.73 528,073 -0.03(-0.09%)
Apr 06, 2011 30.07 30.07 29.61 29.75 415,377 -0.14(-0.47%)
Apr 05, 2011 29.87 30.04 29.71 29.89 507,783 +0.03(+0.09%)
Apr 04, 2011 29.98 29.98 29.75 29.87 385,669 +0.07(+0.22%)
Apr 01, 2011 29.80 29.89 29.59 29.80 152,932 +0.27(+0.92%)
Mar 31, 2011 29.62 29.75 29.49 29.53 246,691 -0.03(-0.09%)
Mar 30, 2011 29.40 29.65 29.35 29.55 168,466 +0.27(+0.92%)
Mar 29, 2011 29.08 29.34 28.89 29.28 355,146 +0.20(+0.67%)
Mar 28, 2011 29.18 29.34 29.06 29.09 280,439 -0.07(-0.25%)
Mar 25, 2011 29.12 29.34 29.02 29.16 318,043 +0.13(+0.46%)
Mar 24, 2011 29.04 29.12 28.78 29.03 417,122 +0.19(+0.67%)
Mar 23, 2011 28.85 28.94 28.61 28.84 234,815 +0.01(+0.02%)
Mar 22, 2011 28.94 28.95 28.73 28.83 207,053 -0.05(-0.16%)
Mar 21, 2011 28.70 28.88 28.69 28.88 210,472 +0.82(+2.94%)
Mar 18, 2011 28.27 28.48 27.94 28.05 387,897 +0.05(+0.17%)
Mar 17, 2011 27.66 28.20 27.66 28.01 195,517 +0.91(+3.36%)
Mar 16, 2011 27.67 27.86 26.86 27.09 840,589 -0.62(-2.23%)
Mar 15, 2011 27.51 27.88 27.47 27.71 412,620 -0.32(-1.14%)
Mar 14, 2011 27.78 28.04 27.60 28.03 636,141 +0.05(+0.17%)
Mar 11, 2011 27.34 28.14 27.33 27.99 726,114 +0.31(+1.10%)
Mar 10, 2011 28.26 28.28 27.58 27.68 903,580 -0.95(-3.32%)
Mar 09, 2011 28.75 28.90 28.53 28.63 1,235,575 -0.27(-0.94%)
Mar 08, 2011 29.12 29.12 28.60 28.90 317,046 -0.16(-0.56%)
Mar 07, 2011 29.61 29.71 28.97 29.07 2,442,053 -0.27(-0.91%)
Mar 04, 2011 29.51 29.51 29.12 29.33 164,669 -0.07(-0.24%)
Mar 03, 2011 29.29 29.41 29.12 29.40 718,021 +0.35(+1.19%)
Mar 02, 2011 29.08 29.10 28.65 29.06 397,851 +0.24(+0.83%)
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.