Global Energy Ishares ETF (NY: IXC )

41.04 +0.74 (+1.84%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.59 18.69 18.48 18.59 164 -0.07(-0.36%)
Aug 30, 2010 18.90 18.95 18.65 18.65 228,875 -0.26(-1.35%)
Aug 27, 2010 18.91 18.95 18.37 18.91 615,569 +0.44(+2.37%)
Aug 26, 2010 18.65 18.79 18.43 18.47 158,750 -0.09(-0.49%)
Aug 25, 2010 18.42 18.65 18.23 18.56 1,011,680 -0.00(-0.01%)
Aug 24, 2010 18.69 18.80 18.54 18.56 316,466 -0.35(-1.86%)
Aug 23, 2010 19.04 19.14 18.92 18.92 225,028 -0.05(-0.29%)
Aug 20, 2010 18.99 18.99 18.79 18.97 87,838 -0.15(-0.79%)
Aug 19, 2010 19.31 19.44 18.99 19.12 3,677,885 -0.32(-1.63%)
Aug 18, 2010 19.67 19.67 19.33 19.44 250,169 -0.15(-0.78%)
Aug 17, 2010 19.52 19.72 19.44 19.59 168,097 +0.29(+1.48%)
Aug 16, 2010 19.16 19.38 19.11 19.30 85,036 +0.02(+0.13%)
Aug 13, 2010 19.28 19.43 19.28 19.28 212,802 -0.02(-0.13%)
Aug 12, 2010 19.22 19.41 19.13 19.30 93,641 -0.14(-0.72%)
Aug 11, 2010 19.72 19.77 19.39 19.44 107,490 -0.71(-3.53%)
Aug 10, 2010 20.06 20.22 19.88 20.16 158,214 -0.15(-0.75%)
Aug 09, 2010 20.28 20.41 20.23 20.31 97,311 +0.11(+0.54%)
Aug 06, 2010 20.20 20.34 20.00 20.20 138,379 -0.16(-0.78%)
Aug 05, 2010 20.24 20.37 20.21 20.36 217,600 -0.01(-0.03%)
Aug 04, 2010 20.25 20.42 20.23 20.36 154,723 +0.13(+0.63%)
Aug 03, 2010 20.09 20.36 20.07 20.23 476,941 +0.02(+0.12%)
Aug 02, 2010 19.94 20.27 19.94 20.21 370,186 +0.67(+3.42%)
Jul 30, 2010 19.54 19.61 19.30 19.54 246,084 -0.02(-0.09%)
Jul 29, 2010 19.66 19.86 19.40 19.56 167,460 -0.01(-0.03%)
Jul 28, 2010 19.58 19.66 19.48 19.57 1,220,865 -0.09(-0.46%)
Jul 27, 2010 19.89 19.89 19.52 19.66 221,678 -0.10(-0.52%)
Jul 26, 2010 19.48 19.77 19.44 19.76 1,194,537 +0.26(+1.31%)
Jul 23, 2010 19.36 19.53 19.20 19.50 138,494 +0.12(+0.60%)
Jul 22, 2010 19.15 19.49 19.15 19.39 109,989 +0.51(+2.70%)
Jul 21, 2010 19.31 19.31 18.78 18.88 340,608 -0.33(-1.74%)
Jul 20, 2010 18.58 19.21 18.58 19.21 81,654 +0.32(+1.71%)
Jul 19, 2010 18.84 19.04 18.76 18.89 102,679 +0.07(+0.39%)
Jul 16, 2010 18.82 19.27 18.75 18.82 118,770 -0.53(-2.76%)
Jul 15, 2010 19.29 19.41 18.99 19.35 393,251 +0.09(+0.47%)
Jul 14, 2010 19.18 19.38 19.10 19.26 89,462 -0.02(-0.13%)
Jul 13, 2010 19.40 19.43 19.23 19.29 87,999 +0.23(+1.23%)
Jul 12, 2010 19.02 19.12 18.87 19.05 303,476 +0.06(+0.34%)
Jul 09, 2010 18.99 19.03 18.84 18.99 95,802 +0.09(+0.45%)
Jul 08, 2010 18.85 18.95 18.62 18.90 85,584 +0.22(+1.20%)
Jul 07, 2010 18.07 18.68 18.07 18.68 170,183 +0.62(+3.43%)
Jul 06, 2010 18.20 18.33 17.88 18.06 190,778 +0.27(+1.54%)
Jul 02, 2010 17.78 18.02 17.64 17.78 93,917 -0.03(-0.17%)
Jul 01, 2010 17.84 17.95 17.52 17.82 386,020 +0.04(+0.21%)
Jun 30, 2010 17.92 18.11 17.71 17.78 143,359 -0.05(-0.31%)
Jun 29, 2010 18.28 18.28 17.76 17.83 224,500 -0.86(-4.62%)
Jun 25, 2010 18.70 18.87 18.50 18.70 261,279 -0.02(-0.13%)
Jun 24, 2010 18.97 19.09 18.64 18.72 177,812 -0.38(-2.00%)
Jun 23, 2010 19.21 19.26 19.02 19.10 600,840 -0.07(-0.38%)
Jun 22, 2010 19.61 19.69 19.18 19.18 151,957 -0.53(-2.68%)
Jun 21, 2010 20.06 20.08 19.58 19.71 195,921 -0.04(-0.18%)
Jun 18, 2010 19.74 19.79 19.53 19.74 344,594 +0.04(+0.19%)
Jun 17, 2010 19.83 19.83 19.51 19.70 330,902 -0.00(-0.00%)
Jun 16, 2010 19.54 19.78 19.37 19.71 184,517 +0.05(+0.24%)
Jun 15, 2010 19.42 19.68 19.28 19.66 76,043 +0.51(+2.67%)
Jun 14, 2010 19.32 19.54 19.11 19.15 327,037 -0.11(-0.59%)
Jun 11, 2010 18.99 19.26 18.84 19.26 163,397 +0.16(+0.82%)
Jun 10, 2010 18.73 19.13 18.65 19.10 239,238 +0.86(+4.71%)
Jun 09, 2010 18.66 18.94 18.18 18.25 269,217 -0.32(-1.75%)
Jun 08, 2010 18.28 18.61 18.09 18.57 240,202 +0.25(+1.34%)
Jun 07, 2010 18.65 18.77 18.31 18.32 196,377 -0.20(-1.07%)
Jun 04, 2010 18.52 19.11 18.39 18.52 204,868 -0.81(-4.20%)
Jun 03, 2010 19.12 19.34 18.90 19.33 715,486 +0.30(+1.58%)
Jun 02, 2010 18.41 19.03 18.36 19.03 338,578 +0.76(+4.18%)
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.