Global Energy Ishares ETF (NY: IXC )

42.76 +0.20 (+0.46%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.45 19.52 19.21 19.45 247,249 -0.02(-0.09%)
Jul 29, 2010 19.56 19.77 19.30 19.47 168,253 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.39 19.47 1,226,648 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,729 -0.10(-0.52%)
Jul 26, 2010 19.39 19.68 19.35 19.67 1,200,195 +0.25(+1.31%)
Jul 23, 2010 19.27 19.44 19.11 19.41 139,150 +0.11(+0.60%)
Jul 22, 2010 19.06 19.40 19.06 19.30 110,510 +0.51(+2.70%)
Jul 21, 2010 19.22 19.22 18.69 18.79 342,222 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,040 +0.32(+1.71%)
Jul 19, 2010 18.75 18.95 18.67 18.80 103,166 +0.07(+0.39%)
Jul 16, 2010 18.73 19.18 18.66 18.73 119,332 -0.53(-2.76%)
Jul 15, 2010 19.20 19.32 18.90 19.26 395,113 +0.09(+0.47%)
Jul 14, 2010 19.09 19.29 19.01 19.17 89,886 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.20 88,416 +0.23(+1.23%)
Jul 12, 2010 18.93 19.03 18.78 18.96 304,913 +0.06(+0.34%)
Jul 09, 2010 18.90 18.94 18.75 18.90 96,256 +0.08(+0.45%)
Jul 08, 2010 18.76 18.86 18.53 18.81 85,989 +0.22(+1.20%)
Jul 07, 2010 17.99 18.59 17.99 18.59 170,989 +0.62(+3.43%)
Jul 06, 2010 18.11 18.25 17.79 17.97 191,682 +0.27(+1.54%)
Jul 02, 2010 17.70 17.94 17.56 17.70 94,362 -0.03(-0.17%)
Jul 01, 2010 17.76 17.86 17.44 17.73 387,848 +0.04(+0.21%)
Jun 30, 2010 17.84 18.03 17.63 17.69 144,038 -0.05(-0.31%)
Jun 29, 2010 18.19 18.19 17.68 17.75 225,563 -0.86(-4.62%)
Jun 25, 2010 18.61 18.78 18.41 18.61 262,517 -0.02(-0.13%)
Jun 24, 2010 18.88 19.00 18.55 18.63 178,654 -0.38(-2.00%)
Jun 23, 2010 19.12 19.17 18.94 19.01 603,686 -0.07(-0.38%)
Jun 22, 2010 19.52 19.60 19.09 19.09 152,677 -0.53(-2.68%)
Jun 21, 2010 19.97 19.98 19.49 19.61 196,849 -0.04(-0.18%)
Jun 18, 2010 19.65 19.70 19.44 19.65 346,221 +0.04(+0.19%)
Jun 17, 2010 19.73 19.73 19.42 19.61 332,465 -0.00(-0.00%)
Jun 16, 2010 19.45 19.69 19.28 19.61 185,389 +0.05(+0.24%)
Jun 15, 2010 19.33 19.59 19.19 19.56 76,402 +0.51(+2.67%)
Jun 14, 2010 19.23 19.45 19.02 19.06 328,581 -0.11(-0.59%)
Jun 11, 2010 18.90 19.17 18.75 19.17 164,169 +0.16(+0.82%)
Jun 10, 2010 18.64 19.04 18.56 19.01 240,368 +0.86(+4.71%)
Jun 09, 2010 18.57 18.85 18.09 18.16 270,489 -0.32(-1.75%)
Jun 08, 2010 18.20 18.52 18.01 18.48 241,336 +0.25(+1.35%)
Jun 07, 2010 18.57 18.69 18.23 18.24 197,304 -0.20(-1.07%)
Jun 04, 2010 18.43 19.02 18.30 18.43 205,836 -0.81(-4.20%)
Jun 03, 2010 19.03 19.25 18.81 19.24 718,865 +0.30(+1.58%)
Jun 02, 2010 18.32 18.94 18.27 18.94 340,177 +0.76(+4.18%)
Jun 01, 2010 18.90 18.91 18.18 18.18 1,065,965 -0.72(-3.83%)
May 28, 2010 18.91 19.39 18.88 18.91 146,178 -0.43(-2.23%)
May 27, 2010 18.92 19.34 18.80 19.34 140,113 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,709 -0.06(-0.33%)
May 25, 2010 17.75 18.40 17.73 18.39 333,776 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.37 174,394 -0.39(-2.10%)
May 21, 2010 18.25 18.83 17.25 18.76 663,832 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,634 -0.74(-3.85%)
May 19, 2010 19.27 19.58 18.98 19.28 316,427 -0.16(-0.83%)
May 18, 2010 20.06 20.12 19.36 19.45 133,343 -0.22(-1.10%)
May 17, 2010 19.75 20.00 19.24 19.66 325,838 -0.15(-0.75%)
May 14, 2010 19.81 20.16 19.60 19.81 342,282 -0.50(-2.44%)
May 13, 2010 20.53 20.59 20.29 20.31 331,236 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.34 20.55 658,512 +0.27(+1.32%)
May 11, 2010 20.51 20.63 20.27 20.28 537,791 -0.09(-0.46%)
May 10, 2010 20.26 20.42 20.23 20.37 616,122 +0.81(+4.16%)
May 07, 2010 19.85 19.96 19.21 19.56 553,502 +0.08(+0.43%)
May 06, 2010 20.44 20.54 0.0001 19.48 941,384 -0.89(-4.38%)
May 05, 2010 20.56 20.84 20.37 20.37 275,285 -0.50(-2.38%)
May 04, 2010 21.24 21.24 20.71 20.86 362,696 -0.70(-3.25%)
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.