Global Energy Ishares ETF (NY: IXC )

26.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.89 34.94 34.15 34.72 184,031 -0.08(-0.23%)
May 30, 2012 35.33 35.33 34.76 34.80 117,960 -1.09(-3.04%)
May 29, 2012 35.76 36.18 35.65 35.89 65,855 +0.42(+1.18%)
May 25, 2012 35.45 35.61 35.36 35.47 98,124 +0.00(+0.00%)
May 24, 2012 35.69 35.69 35.16 35.47 137,157 -0.07(-0.20%)
May 23, 2012 35.34 35.55 34.72 35.54 304,867 -0.11(-0.31%)
May 22, 2012 35.81 36.14 35.43 35.65 153,227 -0.01(-0.03%)
May 21, 2012 35.01 35.73 35.01 35.66 157,461 +0.76(+2.18%)
May 18, 2012 35.28 35.48 34.82 34.90 187,667 -0.23(-0.65%)
May 17, 2012 35.43 35.65 35.13 35.13 134,775 -0.34(-0.96%)
May 16, 2012 35.71 36.17 35.43 35.47 216,811 -0.15(-0.42%)
May 15, 2012 36.05 36.18 35.51 35.62 141,016 -0.50(-1.38%)
May 14, 2012 36.34 36.35 36.05 36.12 301,055 -0.74(-2.01%)
May 11, 2012 36.76 37.32 36.71 36.86 125,651 -0.23(-0.62%)
May 10, 2012 37.16 37.41 37.03 37.09 260,635 +0.30(+0.82%)
May 09, 2012 36.69 37.09 36.40 36.79 340,745 -0.48(-1.29%)
May 08, 2012 37.35 37.50 36.69 37.27 177,652 -0.41(-1.09%)
May 07, 2012 37.41 37.79 37.36 37.68 226,576 +0.05(+0.13%)
May 04, 2012 38.11 38.21 37.54 37.63 123,103 -1.00(-2.59%)
May 03, 2012 39.06 39.14 38.49 38.63 151,569 -0.51(-1.30%)
May 02, 2012 39.21 39.23 38.99 39.14 162,533 -0.55(-1.39%)
May 01, 2012 39.45 39.92 39.25 39.69 182,059 +0.40(+1.02%)
Apr 30, 2012 39.00 39.35 39.00 39.29 102,526 +0.13(+0.33%)
Apr 27, 2012 39.17 39.35 39.00 39.16 84,008 +0.08(+0.20%)
Apr 26, 2012 38.57 39.16 38.47 39.08 99,339 +0.43(+1.11%)
Apr 25, 2012 38.52 38.65 38.30 38.65 52,402 +0.42(+1.10%)
Apr 24, 2012 38.15 38.37 38.06 38.23 83,347 +0.20(+0.53%)
Apr 23, 2012 37.65 38.09 37.49 38.03 191,248 -0.22(-0.58%)
Apr 20, 2012 38.50 38.64 38.24 38.25 144,533 +0.06(+0.16%)
Apr 19, 2012 38.48 38.58 38.04 38.19 365,284 -0.20(-0.52%)
Apr 18, 2012 38.38 38.60 38.32 38.39 136,986 -0.16(-0.42%)
Apr 17, 2012 38.17 38.66 38.17 38.55 216,576 +0.70(+1.85%)
Apr 16, 2012 38.09 38.20 37.71 37.85 96,003 +0.04(+0.11%)
Apr 13, 2012 38.22 38.28 37.81 37.81 87,210 -0.67(-1.74%)
Apr 12, 2012 37.79 38.54 37.73 38.48 121,174 +0.78(+2.07%)
Apr 11, 2012 38.05 38.12 37.70 37.70 245,600 +0.23(+0.61%)
Apr 10, 2012 38.34 38.42 37.43 37.47 241,207 -1.01(-2.62%)
Apr 09, 2012 38.13 38.63 38.13 38.48 157,334 -0.32(-0.82%)
Apr 05, 2012 38.80 39.18 38.71 38.80 127,136 -0.16(-0.41%)
Apr 04, 2012 39.09 39.24 38.79 38.96 149,186 -0.71(-1.79%)
Apr 03, 2012 40.09 40.10 39.34 39.67 72,723 -0.45(-1.12%)
Apr 02, 2012 39.69 40.37 39.59 40.12 727,545 +0.34(+0.85%)
Mar 30, 2012 39.61 39.79 39.44 39.78 312,102 +0.33(+0.84%)
Mar 29, 2012 39.21 39.54 38.88 39.45 286,626 -0.16(-0.40%)
Mar 28, 2012 40.00 40.04 39.33 39.61 172,538 -0.44(-1.10%)
Mar 27, 2012 40.50 40.50 40.05 40.05 315,724 -0.58(-1.43%)
Mar 26, 2012 40.50 40.65 40.44 40.63 206,409 +0.50(+1.25%)
Mar 23, 2012 39.74 40.19 39.65 40.13 256,220 +0.44(+1.11%)
Mar 22, 2012 40.02 40.05 39.58 39.69 174,402 -0.81(-2.00%)
Mar 21, 2012 40.60 40.71 40.33 40.50 110,590 -0.25(-0.61%)
Mar 20, 2012 40.84 40.95 40.66 40.75 197,459 -0.66(-1.59%)
Mar 19, 2012 41.04 41.52 41.04 41.41 166,599 +0.31(+0.75%)
Mar 16, 2012 40.92 41.23 40.78 41.10 74,665 +0.41(+1.01%)
Mar 15, 2012 40.70 40.83 40.45 40.69 204,276 -0.04(-0.10%)
Mar 14, 2012 41.11 41.21 40.65 40.73 51,503 -0.48(-1.16%)
Mar 13, 2012 40.90 41.25 40.65 41.21 337,211 +0.52(+1.28%)
Mar 12, 2012 40.76 40.81 40.50 40.69 52,640 -0.16(-0.39%)
Mar 09, 2012 40.95 41.21 40.75 40.85 106,088 -0.18(-0.44%)
Mar 08, 2012 40.72 41.19 40.72 41.03 84,295 +0.53(+1.31%)
Mar 07, 2012 40.20 40.63 40.11 40.50 1,671,809 +0.37(+0.92%)
Mar 06, 2012 40.62 40.62 39.99 40.13 636,376 -1.17(-2.83%)
Mar 05, 2012 41.39 41.47 41.00 41.30 130,350 -0.28(-0.67%)
Mar 02, 2012 41.86 41.88 41.37 41.58 111,531 -0.47(-1.12%)
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.