Global Energy Ishares ETF (NY: IXC )

26.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.33 38.59 38.22 38.28 234,362 -0.18(-0.46%)
Jun 27, 2013 38.45 38.68 38.43 38.46 88,503 +0.14(+0.36%)
Jun 26, 2013 38.36 38.42 38.01 38.32 212,086 +0.25(+0.66%)
Jun 25, 2013 38.04 38.15 37.74 38.07 95,009 -0.17(-0.44%)
Jun 24, 2013 38.29 38.59 37.75 38.24 158,421 -0.70(-1.80%)
Jun 21, 2013 38.98 39.10 38.42 38.94 372,379 +0.24(+0.62%)
Jun 20, 2013 39.38 39.38 38.67 38.70 146,660 -1.13(-2.84%)
Jun 19, 2013 40.45 40.51 39.82 39.83 118,182 -0.57(-1.41%)
Jun 18, 2013 40.12 40.51 40.12 40.40 123,305 +0.19(+0.47%)
Jun 17, 2013 40.08 40.36 40.00 40.21 146,437 +0.42(+1.06%)
Jun 14, 2013 40.06 40.18 39.70 39.79 119,726 -0.47(-1.17%)
Jun 13, 2013 39.51 40.28 39.46 40.26 279,172 +0.78(+1.98%)
Jun 12, 2013 40.07 40.17 39.45 39.48 106,994 -0.35(-0.88%)
Jun 11, 2013 39.90 40.08 39.74 39.83 47,139 -0.45(-1.12%)
Jun 10, 2013 40.33 40.36 40.10 40.28 50,974 +0.00(+0.00%)
Jun 07, 2013 40.02 40.37 39.94 40.28 55,578 +0.27(+0.67%)
Jun 06, 2013 39.73 40.01 39.57 40.01 83,866 +0.23(+0.58%)
Jun 05, 2013 40.12 40.25 39.77 39.78 112,261 -0.50(-1.24%)
Jun 04, 2013 40.39 40.62 40.11 40.28 96,881 -0.30(-0.74%)
Jun 03, 2013 40.24 40.61 40.21 40.58 104,334 +0.45(+1.12%)
May 31, 2013 40.90 40.99 40.12 40.13 1,088,843 -0.91(-2.22%)
May 30, 2013 40.97 41.21 40.74 41.04 101,844 +0.03(+0.07%)
May 29, 2013 40.95 41.12 40.76 41.01 246,791 -0.09(-0.22%)
May 28, 2013 41.29 41.46 40.98 41.10 52,493 +0.28(+0.69%)
May 24, 2013 40.72 40.82 40.52 40.82 112,790 -0.18(-0.44%)
May 23, 2013 40.57 41.07 40.50 41.00 164,611 -0.10(-0.24%)
May 22, 2013 41.52 41.92 40.94 41.10 322,995 -0.41(-0.99%)
May 21, 2013 41.42 41.80 41.33 41.51 219,634 +0.08(+0.19%)
May 20, 2013 40.93 41.53 40.93 41.43 114,842 +0.40(+0.97%)
May 17, 2013 40.64 41.06 40.61 41.03 161,857 +0.48(+1.18%)
May 16, 2013 40.67 40.89 40.48 40.55 87,551 -0.25(-0.61%)
May 15, 2013 40.79 40.86 40.53 40.80 98,279 +0.22(+0.54%)
May 13, 2013 40.45 40.67 40.37 40.58 75,434 -0.06(-0.15%)
May 10, 2013 40.61 40.66 40.36 40.64 167,801 -0.19(-0.47%)
May 09, 2013 41.02 41.06 40.69 40.83 89,503 -0.19(-0.46%)
May 08, 2013 40.89 41.07 40.79 41.02 122,467 +0.22(+0.54%)
May 07, 2013 40.79 40.85 40.53 40.80 130,107 +0.22(+0.54%)
May 06, 2013 40.39 40.69 40.37 40.58 161,711 +0.14(+0.35%)
May 03, 2013 40.13 40.58 40.13 40.44 121,636 +0.61(+1.53%)
May 02, 2013 39.64 39.89 39.48 39.83 88,706 +0.30(+0.76%)
May 01, 2013 39.89 39.89 39.50 39.53 266,199 -0.46(-1.15%)
Apr 30, 2013 39.77 39.99 39.52 39.99 45,667 +0.26(+0.65%)
Apr 29, 2013 39.51 39.84 39.40 39.73 71,971 +0.43(+1.09%)
Apr 26, 2013 39.19 39.36 39.23 39.30 107,156 -0.05(-0.13%)
Apr 25, 2013 39.33 39.70 39.17 39.35 111,089 +0.17(+0.43%)
Apr 24, 2013 38.90 39.35 38.88 39.18 79,963 +0.49(+1.27%)
Apr 23, 2013 38.49 38.74 38.38 38.69 124,944 +0.39(+1.02%)
Apr 22, 2013 38.01 38.36 37.78 38.30 46,739 +0.36(+0.95%)
Apr 19, 2013 38.14 38.17 37.73 37.94 39,020 +0.09(+0.24%)
Apr 18, 2013 37.74 38.01 37.39 37.85 264,679 +0.21(+0.56%)
Apr 17, 2013 38.03 38.10 37.36 37.64 80,398 -0.84(-2.18%)
Apr 16, 2013 38.49 38.57 38.03 38.48 91,297 +0.45(+1.20%)
Apr 15, 2013 39.05 39.05 38.00 38.03 195,477 -1.43(-3.64%)
Apr 12, 2013 39.64 39.68 39.20 39.46 116,053 -0.43(-1.08%)
Apr 11, 2013 39.88 40.00 39.68 39.89 362,759 +0.14(+0.35%)
Apr 10, 2013 39.65 39.86 39.63 39.75 44,359 +0.19(+0.48%)
Apr 09, 2013 39.27 39.71 39.19 39.56 42,629 +0.41(+1.05%)
Apr 08, 2013 39.03 39.18 38.95 39.15 35,827 +0.07(+0.18%)
Apr 05, 2013 38.70 39.10 38.60 39.08 42,147 -0.08(-0.20%)
Apr 04, 2013 39.21 39.32 38.89 39.16 58,155 -0.08(-0.20%)
Apr 03, 2013 39.93 39.93 39.10 39.24 133,067 -0.57(-1.43%)
Apr 02, 2013 40.00 40.05 39.72 39.81 46,230 -0.07(-0.18%)
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.