Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.44 19.52 19.20 19.44 247,314 -0.02(-0.09%)
Jul 29, 2010 19.56 19.76 19.30 19.46 168,297 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.38 19.47 1,226,968 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,787 -0.10(-0.52%)
Jul 26, 2010 19.38 19.67 19.35 19.66 1,200,508 +0.25(+1.31%)
Jul 23, 2010 19.26 19.44 19.11 19.41 139,187 +0.11(+0.60%)
Jul 22, 2010 19.05 19.40 19.05 19.29 110,539 +0.51(+2.70%)
Jul 21, 2010 19.21 19.21 18.68 18.79 342,311 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,062 +0.32(+1.71%)
Jul 19, 2010 18.74 18.94 18.66 18.80 103,193 +0.07(+0.39%)
Jul 16, 2010 18.72 19.18 18.65 18.72 119,363 -0.53(-2.76%)
Jul 15, 2010 19.19 19.31 18.89 19.26 395,216 +0.09(+0.47%)
Jul 14, 2010 19.08 19.28 19.00 19.17 89,909 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.19 88,439 +0.23(+1.23%)
Jul 12, 2010 18.92 19.02 18.78 18.96 304,993 +0.06(+0.34%)
Jul 09, 2010 18.89 18.94 18.75 18.89 96,281 +0.08(+0.45%)
Jul 08, 2010 18.75 18.85 18.52 18.81 86,012 +0.22(+1.20%)
Jul 07, 2010 17.98 18.59 17.98 18.59 171,034 +0.62(+3.43%)
Jul 06, 2010 18.11 18.24 17.79 17.97 191,732 +0.27(+1.54%)
Jul 02, 2010 17.70 17.93 17.55 17.70 94,387 -0.03(-0.17%)
Jul 01, 2010 17.75 17.86 17.44 17.73 387,949 +0.04(+0.21%)
Jun 30, 2010 17.84 18.02 17.62 17.69 144,076 -0.05(-0.31%)
Jun 29, 2010 18.19 18.19 17.67 17.74 225,622 -0.86(-4.62%)
Jun 25, 2010 18.60 18.78 18.40 18.60 262,585 -0.02(-0.13%)
Jun 24, 2010 18.88 18.99 18.55 18.63 178,701 -0.38(-2.00%)
Jun 23, 2010 19.11 19.17 18.93 19.01 603,843 -0.07(-0.38%)
Jun 22, 2010 19.51 19.60 19.08 19.08 152,717 -0.53(-2.68%)
Jun 21, 2010 19.96 19.98 19.49 19.61 196,900 -0.04(-0.18%)
Jun 18, 2010 19.64 19.69 19.43 19.64 346,312 +0.04(+0.19%)
Jun 17, 2010 19.73 19.73 19.42 19.61 332,552 -0.00(-0.00%)
Jun 16, 2010 19.44 19.68 19.28 19.61 185,437 +0.05(+0.24%)
Jun 15, 2010 19.33 19.58 19.18 19.56 76,422 +0.51(+2.67%)
Jun 14, 2010 19.22 19.44 19.02 19.05 328,667 -0.11(-0.59%)
Jun 11, 2010 18.90 19.17 18.75 19.17 164,212 +0.16(+0.82%)
Jun 10, 2010 18.63 19.03 18.56 19.01 240,431 +0.86(+4.71%)
Jun 09, 2010 18.57 18.85 18.09 18.15 270,559 -0.32(-1.75%)
Jun 08, 2010 18.19 18.52 18.00 18.48 241,399 +0.25(+1.34%)
Jun 07, 2010 18.56 18.68 18.22 18.23 197,356 -0.20(-1.07%)
Jun 04, 2010 18.43 19.01 18.30 18.43 205,889 -0.81(-4.20%)
Jun 03, 2010 19.03 19.25 18.81 19.24 719,053 +0.30(+1.58%)
Jun 02, 2010 18.32 18.94 18.27 18.94 340,266 +0.76(+4.18%)
Jun 01, 2010 18.90 18.90 18.18 18.18 1,066,243 -0.72(-3.83%)
May 28, 2010 18.90 19.39 18.87 18.90 146,216 -0.43(-2.23%)
May 27, 2010 18.92 19.33 18.79 19.33 140,149 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,780 -0.06(-0.33%)
May 25, 2010 17.74 18.40 17.73 18.39 333,863 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.36 174,440 -0.39(-2.10%)
May 21, 2010 18.24 18.82 17.25 18.76 664,005 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,719 -0.74(-3.85%)
May 19, 2010 19.26 19.57 18.98 19.28 316,509 -0.16(-0.83%)
May 18, 2010 20.05 20.11 19.35 19.44 133,378 -0.22(-1.09%)
May 17, 2010 19.75 20.00 19.24 19.66 325,923 -0.15(-0.75%)
May 14, 2010 19.80 20.15 19.60 19.80 342,372 -0.50(-2.45%)
May 13, 2010 20.52 20.59 20.28 20.30 331,323 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.33 20.54 658,684 +0.27(+1.31%)
May 11, 2010 20.51 20.62 20.26 20.27 537,932 -0.09(-0.46%)
May 10, 2010 20.25 20.41 20.22 20.37 616,283 +0.81(+4.16%)
May 07, 2010 19.84 19.95 19.20 19.55 553,646 +0.08(+0.43%)
May 06, 2010 20.44 20.53 0.0001 19.47 941,629 -0.89(-4.38%)
May 05, 2010 20.55 20.83 20.36 20.36 275,357 -0.50(-2.38%)
May 04, 2010 21.23 21.23 20.70 20.86 362,790 -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.