Global Energy Ishares ETF (NY: IXC )

26.18 USD +0.13 (+0.52%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 38.79 39.11 38.64 39.10 212,305 +0.85(+2.23%)
Dec 31, 2012 37.53 38.28 37.51 38.25 164,015 +0.59(+1.57%)
Dec 28, 2012 37.76 37.88 37.54 37.66 94,226 -0.47(-1.23%)
Dec 27, 2012 38.26 38.26 37.76 38.13 118,731 +0.09(+0.23%)
Dec 26, 2012 38.22 38.44 37.99 38.04 132,219 -0.13(-0.34%)
Dec 24, 2012 38.40 38.40 38.11 38.17 36,079 -0.23(-0.60%)
Dec 21, 2012 38.19 38.53 38.07 38.40 195,755 -0.32(-0.83%)
Dec 20, 2012 38.55 38.75 38.44 38.72 1,593,880 +0.15(+0.39%)
Dec 19, 2012 38.77 38.90 38.57 38.57 109,986 -0.14(-0.36%)
Dec 18, 2012 38.19 38.78 38.14 38.71 111,948 +0.50(+1.31%)
Dec 17, 2012 37.97 38.22 37.91 38.21 95,979 -0.29(-0.75%)
Dec 14, 2012 38.46 38.56 38.32 38.50 98,468 +0.02(+0.05%)
Dec 13, 2012 38.78 38.78 38.37 38.48 144,220 -0.26(-0.67%)
Dec 12, 2012 38.75 39.10 38.67 38.74 123,298 +0.12(+0.31%)
Dec 11, 2012 38.48 38.72 38.47 38.62 87,578 +0.18(+0.47%)
Dec 10, 2012 38.41 38.54 38.31 38.44 43,693 +0.07(+0.18%)
Dec 07, 2012 38.20 38.38 38.16 38.37 74,177 +0.13(+0.34%)
Dec 06, 2012 38.13 38.25 37.99 38.24 57,627 +0.02(+0.05%)
Dec 05, 2012 37.96 38.39 37.91 38.22 57,703 +0.23(+0.61%)
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.