Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.92 28.17 27.87 27.97 315,213 -0.06(-0.21%)
Oct 30, 2013 28.18 28.30 27.89 28.03 201,883 -0.13(-0.46%)
Oct 29, 2013 28.10 28.18 28.03 28.16 166,364 +0.24(+0.84%)
Oct 28, 2013 27.92 28.00 27.78 27.93 208,508 +0.02(+0.07%)
Oct 25, 2013 27.84 27.95 27.76 27.91 144,699 +0.18(+0.66%)
Oct 24, 2013 27.70 27.77 27.55 27.72 149,439 +0.14(+0.50%)
Oct 23, 2013 27.82 27.82 27.51 27.59 311,577 -0.35(-1.26%)
Oct 22, 2013 27.90 28.06 27.84 27.94 87,218 +0.18(+0.64%)
Oct 21, 2013 27.73 27.89 27.72 27.76 138,405 -0.05(-0.16%)
Oct 18, 2013 27.76 27.84 27.68 27.81 91,443 +0.21(+0.76%)
Oct 17, 2013 27.45 27.64 27.42 27.60 104,678 +0.13(+0.48%)
Oct 16, 2013 27.31 27.53 27.31 27.47 254,892 +0.27(+0.99%)
Oct 15, 2013 27.27 27.29 27.11 27.20 50,134 -0.09(-0.31%)
Oct 14, 2013 26.91 27.31 26.91 27.29 51,361 +0.20(+0.75%)
Oct 11, 2013 26.79 27.14 26.79 27.08 63,789 +0.20(+0.75%)
Oct 10, 2013 26.57 26.91 26.57 26.88 167,140 +0.44(+1.66%)
Oct 09, 2013 26.49 26.57 26.31 26.44 263,352 -0.04(-0.15%)
Oct 08, 2013 26.72 26.78 26.48 26.48 73,142 -0.27(-1.00%)
Oct 07, 2013 26.63 26.89 26.63 26.75 87,558 -0.22(-0.80%)
Oct 04, 2013 26.78 27.00 26.72 26.97 63,031 +0.20(+0.76%)
Oct 03, 2013 26.90 26.90 26.66 26.76 128,030 -0.20(-0.73%)
Oct 02, 2013 26.85 26.99 26.71 26.96 113,268 +0.07(+0.24%)
Oct 01, 2013 26.78 26.97 26.69 26.89 1,210,003 +0.08(+0.32%)
Sep 30, 2013 26.74 26.95 26.66 26.81 73,400 -0.25(-0.94%)
Sep 27, 2013 27.00 27.08 26.96 27.06 108,565 -0.01(-0.05%)
Sep 26, 2013 27.16 27.19 26.99 27.08 150,279 -0.01(-0.02%)
Sep 25, 2013 27.04 27.19 27.04 27.08 83,371 +0.02(+0.07%)
Sep 24, 2013 26.98 27.23 26.98 27.06 82,833 +0.05(+0.17%)
Sep 23, 2013 27.01 27.13 26.97 27.02 58,931 -0.13(-0.47%)
Sep 20, 2013 27.34 27.39 27.08 27.14 143,671 -0.14(-0.51%)
Sep 19, 2013 27.38 27.49 27.23 27.29 521,700 -0.14(-0.50%)
Sep 18, 2013 27.02 27.51 26.89 27.42 110,410 +0.39(+1.45%)
Sep 17, 2013 26.90 27.06 26.90 27.03 131,706 +0.06(+0.22%)
Sep 16, 2013 26.99 27.09 26.91 26.97 286,687 +0.08(+0.29%)
Sep 13, 2013 26.87 26.98 26.87 26.89 203,096 +0.00(+0.00%)
Sep 12, 2013 27.00 27.04 26.85 26.89 219,828 -0.14(-0.53%)
Sep 11, 2013 26.83 27.04 26.80 27.04 2,568,169 +0.11(+0.41%)
Sep 10, 2013 26.98 26.98 26.74 26.93 76,510 +0.02(+0.07%)
Sep 09, 2013 26.73 26.94 26.72 26.91 103,104 +0.23(+0.86%)
Sep 06, 2013 26.72 26.83 26.58 26.68 99,052 +0.07(+0.25%)
Sep 05, 2013 26.57 26.68 26.53 26.61 81,612 +0.06(+0.22%)
Sep 04, 2013 26.44 26.63 26.34 26.55 99,690 +0.14(+0.54%)
Sep 03, 2013 26.51 26.57 26.30 26.41 883,874 +0.25(+0.95%)
Aug 30, 2013 26.29 26.31 26.12 26.16 62,768 -0.12(-0.45%)
Aug 29, 2013 26.51 26.57 26.27 26.28 626,498 -0.29(-1.11%)
Aug 28, 2013 26.27 26.63 26.25 26.57 195,219 +0.49(+1.88%)
Aug 27, 2013 26.02 26.25 25.95 26.08 456,699 -0.08(-0.32%)
Aug 26, 2013 26.26 26.32 26.11 26.17 106,329 -0.07(-0.25%)
Aug 23, 2013 26.03 26.27 26.01 26.23 95,914 +0.22(+0.85%)
Aug 22, 2013 25.80 26.05 25.74 26.01 122,973 +0.34(+1.32%)
Aug 21, 2013 25.78 25.88 25.59 25.67 982,503 -0.24(-0.93%)
Aug 20, 2013 25.82 26.03 25.78 25.91 78,496 +0.10(+0.40%)
Aug 19, 2013 26.14 26.14 25.80 25.81 83,341 -0.37(-1.40%)
Aug 16, 2013 26.15 26.23 26.10 26.17 37,783 -0.02(-0.08%)
Aug 15, 2013 26.02 26.21 26.02 26.19 55,482 -0.04(-0.15%)
Aug 14, 2013 26.29 26.34 26.21 26.23 88,314 -0.06(-0.22%)
Aug 13, 2013 26.25 26.33 26.15 26.29 40,329 +0.07(+0.25%)
Aug 12, 2013 26.21 26.32 26.16 26.23 77,767 -0.12(-0.45%)
Aug 09, 2013 26.31 26.37 26.21 26.34 66,112 -0.02(-0.07%)
Aug 08, 2013 26.23 26.40 26.10 26.36 275,217 +0.27(+1.03%)
Aug 07, 2013 26.16 26.26 26.10 26.10 280,412 -0.14(-0.55%)
Aug 06, 2013 26.31 26.38 26.15 26.24 203,053 -0.12(-0.47%)
Aug 05, 2013 26.34 26.40 26.24 26.36 202,706 -0.11(-0.42%)
Aug 02, 2013 26.42 26.48 26.32 26.48 105,584 -0.06(-0.22%)
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.