Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.73 27.85 27.60 27.85 445,872 +0.23(+0.84%)
Mar 29, 2012 27.45 27.68 27.22 27.61 409,477 -0.11(-0.40%)
Mar 28, 2012 28.00 28.03 27.53 27.73 246,490 -0.31(-1.10%)
Mar 27, 2012 28.35 28.35 28.03 28.03 451,047 -0.41(-1.43%)
Mar 26, 2012 28.35 28.45 28.31 28.44 294,878 +0.35(+1.25%)
Mar 23, 2012 27.82 28.13 27.75 28.09 366,039 +0.31(+1.11%)
Mar 22, 2012 28.01 28.03 27.70 27.78 249,152 -0.57(-2.00%)
Mar 21, 2012 28.42 28.50 28.23 28.35 157,990 -0.18(-0.61%)
Mar 20, 2012 28.59 28.66 28.46 28.52 282,092 -0.46(-1.59%)
Mar 19, 2012 28.73 29.06 28.73 28.99 238,005 +0.22(+0.75%)
Mar 16, 2012 28.64 28.86 28.55 28.77 106,667 +0.29(+1.01%)
Mar 15, 2012 28.49 28.58 28.31 28.48 291,831 -0.03(-0.10%)
Mar 14, 2012 28.78 28.85 28.45 28.51 73,577 -0.34(-1.16%)
Mar 13, 2012 28.63 28.87 28.45 28.85 481,744 +0.36(+1.28%)
Mar 12, 2012 28.53 28.57 28.35 28.48 75,202 -0.11(-0.39%)
Mar 09, 2012 28.66 28.85 28.52 28.59 151,558 -0.13(-0.44%)
Mar 08, 2012 28.50 28.83 28.50 28.72 120,424 +0.37(+1.31%)
Mar 07, 2012 28.14 28.44 28.08 28.35 2,388,368 +0.26(+0.92%)
Mar 06, 2012 28.43 28.43 27.99 28.09 909,135 -0.82(-2.83%)
Mar 05, 2012 28.97 29.03 28.70 28.91 186,219 -0.20(-0.67%)
Mar 02, 2012 29.30 29.32 28.96 29.11 159,334 -0.33(-1.12%)
Mar 01, 2012 29.22 29.46 29.11 29.43 1,003,089 +0.34(+1.18%)
Feb 29, 2012 29.39 29.50 29.00 29.09 200,127 -0.21(-0.72%)
Feb 28, 2012 29.29 29.46 29.18 29.30 218,142 -0.02(-0.07%)
Feb 27, 2012 29.29 29.43 29.10 29.32 171,234 -0.04(-0.12%)
Feb 24, 2012 29.41 29.53 29.34 29.36 144,989 +0.05(+0.17%)
Feb 23, 2012 29.06 29.32 28.95 29.31 166,616 +0.30(+1.04%)
Feb 22, 2012 28.98 29.21 28.93 29.01 163,073 +0.04(+0.15%)
Feb 21, 2012 28.99 29.11 28.92 28.97 1,300,512 +0.17(+0.58%)
Feb 17, 2012 28.96 28.99 28.70 28.80 376,633 +0.01(+0.02%)
Feb 16, 2012 28.44 28.83 28.29 28.79 170,672 +0.41(+1.46%)
Feb 15, 2012 28.55 28.59 28.30 28.38 537,518 -0.05(-0.17%)
Feb 14, 2012 28.39 28.49 28.22 28.43 205,358 -0.06(-0.22%)
Feb 13, 2012 28.45 28.57 28.27 28.49 114,236 +0.32(+1.12%)
Feb 10, 2012 28.20 28.27 28.04 28.17 326,769 -0.41(-1.44%)
Feb 09, 2012 28.66 28.68 28.41 28.59 326,090 +0.13(+0.44%)
Feb 08, 2012 28.59 28.59 28.28 28.46 134,743 -0.05(-0.17%)
Feb 07, 2012 28.30 28.53 28.07 28.51 275,450 +0.16(+0.57%)
Feb 06, 2012 28.12 28.40 28.03 28.35 227,476 +0.08(+0.27%)
Feb 03, 2012 28.10 28.28 27.98 28.27 130,732 +0.41(+1.46%)
Feb 02, 2012 27.79 27.99 27.66 27.87 164,849 +0.14(+0.50%)
Feb 01, 2012 27.80 27.94 27.66 27.73 164,644 +0.17(+0.64%)
Jan 31, 2012 27.79 27.81 27.40 27.55 162,291 -0.04(-0.15%)
Jan 30, 2012 27.45 27.62 27.30 27.59 256,408 -0.20(-0.71%)
Jan 27, 2012 27.68 27.87 27.64 27.79 250,917 -0.12(-0.43%)
Jan 26, 2012 28.22 28.24 27.72 27.91 335,259 -0.18(-0.62%)
Jan 25, 2012 27.71 28.15 27.44 28.08 229,140 +0.22(+0.80%)
Jan 24, 2012 27.62 27.86 27.53 27.86 297,247 +0.04(+0.13%)
Jan 23, 2012 27.65 27.89 27.64 27.82 112,168 +0.24(+0.86%)
Jan 20, 2012 27.57 27.61 27.34 27.59 169,926 -0.04(-0.13%)
Jan 19, 2012 27.58 27.66 27.44 27.62 228,212 +0.14(+0.51%)
Jan 18, 2012 27.04 27.52 26.98 27.48 197,581 +0.40(+1.47%)
Jan 17, 2012 27.14 27.23 26.95 27.08 283,871 +0.29(+1.07%)
Jan 13, 2012 26.80 26.80 26.54 26.80 261,689 -0.19(-0.70%)
Jan 12, 2012 27.05 27.16 26.88 26.98 90,188 -0.17(-0.64%)
Jan 11, 2012 27.33 27.34 27.07 27.16 129,146 -0.40(-1.45%)
Jan 10, 2012 27.64 27.75 27.54 27.56 126,952 +0.24(+0.87%)
Jan 09, 2012 27.22 27.33 27.12 27.32 154,107 +0.20(+0.75%)
Jan 06, 2012 27.32 27.32 27.05 27.12 327,092 -0.11(-0.41%)
Jan 05, 2012 27.33 27.33 27.04 27.23 225,247 -0.22(-0.79%)
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.