Global Energy Ishares ETF (NY: IXC )

40.47 +0.20 (+0.50%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.36 26.46 26.01 26.09 223,113 -0.19(-0.72%)
Feb 28, 2012 26.28 26.42 26.18 26.28 243,197 -0.02(-0.07%)
Feb 27, 2012 26.27 26.40 26.10 26.30 190,902 -0.03(-0.12%)
Feb 24, 2012 26.38 26.49 26.31 26.33 161,642 +0.04(+0.17%)
Feb 23, 2012 26.07 26.30 25.97 26.29 185,753 +0.27(+1.04%)
Feb 22, 2012 25.99 26.20 25.95 26.02 181,803 +0.04(+0.14%)
Feb 21, 2012 26.00 26.11 25.94 25.98 1,449,884 +0.15(+0.58%)
Feb 17, 2012 25.97 26.00 25.74 25.83 419,892 +0.01(+0.02%)
Feb 16, 2012 25.51 25.86 25.38 25.82 190,274 +0.37(+1.46%)
Feb 15, 2012 25.61 25.64 25.38 25.45 599,255 -0.04(-0.17%)
Feb 14, 2012 25.47 25.55 25.31 25.50 228,945 -0.06(-0.22%)
Feb 13, 2012 25.52 25.62 25.36 25.55 127,356 +0.28(+1.12%)
Feb 10, 2012 25.29 25.35 25.15 25.27 364,301 -0.37(-1.44%)
Feb 09, 2012 25.71 25.72 25.49 25.64 363,544 +0.11(+0.44%)
Feb 08, 2012 25.65 25.65 25.37 25.53 150,220 -0.04(-0.17%)
Feb 07, 2012 25.38 25.59 25.18 25.57 307,088 +0.14(+0.57%)
Feb 06, 2012 25.22 25.47 25.15 25.43 253,603 +0.07(+0.27%)
Feb 03, 2012 25.20 25.37 25.10 25.36 145,747 +0.36(+1.46%)
Feb 02, 2012 24.93 25.10 24.81 25.00 183,783 +0.13(+0.51%)
Feb 01, 2012 24.94 25.06 24.81 24.87 183,555 +0.16(+0.63%)
Jan 31, 2012 24.93 24.95 24.58 24.71 180,932 -0.04(-0.15%)
Jan 30, 2012 24.62 24.78 24.49 24.75 285,859 -0.18(-0.71%)
Jan 27, 2012 24.83 25.00 24.79 24.93 279,736 -0.11(-0.43%)
Jan 26, 2012 25.31 25.33 24.86 25.03 373,766 -0.16(-0.62%)
Jan 25, 2012 24.86 25.25 24.61 25.19 255,459 +0.20(+0.80%)
Jan 24, 2012 24.78 24.99 24.69 24.99 331,387 +0.03(+0.13%)
Jan 23, 2012 24.80 25.01 24.79 24.96 125,052 +0.21(+0.86%)
Jan 20, 2012 24.73 24.77 24.52 24.74 189,443 -0.03(-0.13%)
Jan 19, 2012 24.74 24.81 24.61 24.78 254,423 +0.13(+0.51%)
Jan 18, 2012 24.25 24.68 24.20 24.65 220,274 +0.36(+1.47%)
Jan 17, 2012 24.34 24.42 24.17 24.29 316,475 +0.26(+1.07%)
Jan 13, 2012 24.03 24.03 23.80 24.03 291,745 -0.17(-0.70%)
Jan 12, 2012 24.26 24.36 24.11 24.20 100,547 -0.16(-0.64%)
Jan 11, 2012 24.52 24.52 24.28 24.36 143,979 -0.36(-1.45%)
Jan 10, 2012 24.79 24.89 24.70 24.72 141,533 +0.21(+0.87%)
Jan 09, 2012 24.42 24.52 24.33 24.51 171,807 +0.18(+0.75%)
Jan 06, 2012 24.51 24.51 24.27 24.32 364,660 -0.10(-0.41%)
Jan 05, 2012 24.51 24.51 24.25 24.42 251,119 -0.19(-0.79%)
Jan 04, 2012 24.50 24.68 24.41 24.62 431,640 +0.64(+2.67%)
Dec 30, 2011 23.83 24.06 23.83 23.98 288,098 +0.11(+0.45%)
Dec 29, 2011 23.68 23.88 23.60 23.87 399,303 +0.28(+1.17%)
Dec 28, 2011 23.98 24.03 23.56 23.60 186,264 -0.43(-1.80%)
Dec 27, 2011 23.90 24.13 23.90 24.03 145,500 +0.02(+0.08%)
Dec 23, 2011 23.88 24.01 23.85 24.01 242,473 +0.45(+1.92%)
Dec 21, 2011 23.34 23.58 23.18 23.56 158,838 +0.26(+1.10%)
Dec 20, 2011 23.04 23.37 23.04 23.30 331,497 +0.80(+3.57%)
Dec 19, 2011 22.89 22.96 22.45 22.50 333,941 -0.37(-1.60%)
Dec 16, 2011 22.88 23.03 22.69 22.86 379,283 +0.06(+0.25%)
Dec 15, 2011 23.05 23.15 22.68 22.81 239,604 -0.02(-0.11%)
Dec 14, 2011 23.08 23.17 22.65 22.83 395,082 -0.45(-1.95%)
Dec 13, 2011 23.66 23.99 23.14 23.28 335,690 -0.26(-1.11%)
Dec 12, 2011 23.66 23.76 23.22 23.54 311,228 -0.55(-2.29%)
Dec 09, 2011 23.67 24.15 23.66 24.10 336,045 +0.55(+2.35%)
Dec 08, 2011 24.08 24.11 23.46 23.54 453,744 -0.70(-2.89%)
Dec 07, 2011 24.20 24.40 23.98 24.25 121,804 -0.07(-0.28%)
Dec 06, 2011 24.26 24.49 24.15 24.31 144,460 +0.06(+0.23%)
Dec 05, 2011 24.45 24.56 24.10 24.26 191,965 +0.25(+1.03%)
Dec 02, 2011 24.30 24.31 23.95 24.01 148,348 +0.02(+0.08%)
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.