Global Energy Ishares ETF (NY: IXC )

41.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.32 29.58 29.32 29.36 91,228 +0.04(+0.12%)
Jul 30, 2013 29.49 29.50 29.19 29.32 65,923 -0.12(-0.42%)
Jul 29, 2013 29.52 29.65 29.33 29.44 175,954 -0.28(-0.93%)
Jul 26, 2013 29.70 29.73 29.51 29.72 152,528 -0.09(-0.32%)
Jul 25, 2013 29.54 29.83 29.54 29.81 47,491 +0.17(+0.57%)
Jul 24, 2013 29.89 29.89 29.53 29.65 74,086 -0.25(-0.83%)
Jul 23, 2013 29.97 29.97 29.85 29.89 51,452 +0.04(+0.12%)
Jul 22, 2013 29.79 29.94 29.76 29.86 139,636 +0.09(+0.32%)
Jul 19, 2013 29.59 29.77 29.52 29.76 100,556 +0.28(+0.94%)
Jul 18, 2013 29.30 29.57 29.30 29.49 79,263 +0.27(+0.92%)
Jul 17, 2013 29.25 29.27 29.15 29.22 62,782 +0.13(+0.45%)
Jul 16, 2013 29.11 29.17 28.91 29.09 94,798 -0.06(-0.20%)
Jul 15, 2013 29.14 29.19 29.08 29.14 62,794 +0.04(+0.15%)
Jul 12, 2013 29.14 29.14 28.96 29.10 310,495 -0.03(-0.10%)
Jul 11, 2013 29.09 29.19 28.93 29.13 162,236 +0.50(+1.73%)
Jul 10, 2013 28.69 28.82 28.62 28.63 230,544 -0.08(-0.28%)
Jul 09, 2013 28.52 28.72 28.51 28.71 73,117 +0.30(+1.05%)
Jul 08, 2013 28.31 28.55 28.29 28.42 174,709 +0.20(+0.70%)
Jul 05, 2013 28.04 28.24 27.94 28.22 72,229 +0.16(+0.57%)
Jul 03, 2013 28.01 28.10 27.88 28.06 123,622 -0.01(-0.03%)
Jul 02, 2013 28.04 28.27 27.92 28.07 256,491 +0.01(+0.05%)
Jul 01, 2013 28.07 28.26 28.00 28.05 327,450 +0.16(+0.57%)
Jun 28, 2013 27.93 28.12 27.85 27.89 321,662 -0.13(-0.46%)
Jun 27, 2013 28.01 28.18 28.00 28.02 121,470 +0.10(+0.36%)
Jun 26, 2013 27.95 27.99 27.69 27.92 291,088 +0.18(+0.66%)
Jun 25, 2013 27.72 27.80 27.50 27.74 130,400 +0.26(+0.95%)
Jun 24, 2013 27.51 27.73 27.12 27.48 220,481 -0.50(-1.80%)
Jun 21, 2013 28.01 28.09 27.61 27.98 518,255 +0.17(+0.62%)
Jun 20, 2013 28.30 28.30 27.79 27.81 204,112 -0.81(-2.84%)
Jun 19, 2013 29.06 29.11 28.61 28.62 164,478 -0.41(-1.41%)
Jun 18, 2013 28.83 29.11 28.83 29.03 171,608 +0.14(+0.47%)
Jun 17, 2013 28.80 29.00 28.74 28.89 203,802 +0.30(+1.06%)
Jun 14, 2013 28.78 28.87 28.53 28.59 166,627 -0.34(-1.17%)
Jun 13, 2013 28.39 28.94 28.35 28.93 388,535 +0.56(+1.98%)
Jun 12, 2013 28.79 28.86 28.35 28.37 148,908 -0.25(-0.88%)
Jun 11, 2013 28.67 28.79 28.55 28.62 65,605 -0.32(-1.12%)
Jun 10, 2013 28.98 29.00 28.81 28.94 70,942 +0.00(+0.00%)
Jun 07, 2013 28.76 29.01 28.70 28.94 77,350 +0.19(+0.67%)
Jun 06, 2013 28.55 28.75 28.43 28.75 116,719 +0.17(+0.58%)
Jun 05, 2013 28.83 28.92 28.58 28.58 156,238 -0.36(-1.24%)
Jun 04, 2013 29.02 29.19 28.82 28.94 134,833 -0.22(-0.74%)
Jun 03, 2013 28.91 29.18 28.89 29.16 145,206 +0.32(+1.12%)
May 31, 2013 29.39 29.45 28.83 28.83 1,515,388 -0.65(-2.22%)
May 30, 2013 29.44 29.61 29.27 29.49 141,740 +0.02(+0.07%)
May 29, 2013 29.42 29.55 29.29 29.47 343,469 -0.06(-0.22%)
May 28, 2013 29.67 29.79 29.45 29.53 73,056 +0.20(+0.69%)
May 24, 2013 29.26 29.33 29.12 29.33 156,974 -0.13(-0.44%)
May 23, 2013 29.15 29.51 29.10 29.46 229,096 -0.07(-0.24%)
May 22, 2013 29.83 30.12 29.42 29.53 449,525 -0.29(-0.99%)
May 21, 2013 29.76 30.03 29.70 29.83 305,673 +0.06(+0.19%)
May 20, 2013 29.41 29.84 29.41 29.77 159,830 +0.29(+0.98%)
May 17, 2013 29.20 29.50 29.18 29.48 225,263 +0.34(+1.18%)
May 16, 2013 29.22 29.38 29.08 29.14 121,848 -0.18(-0.61%)
May 15, 2013 29.31 29.36 29.12 29.32 136,779 +0.16(+0.54%)
May 13, 2013 29.06 29.22 29.01 29.16 104,984 -0.04(-0.15%)
May 10, 2013 29.18 29.22 29.00 29.20 233,535 -0.14(-0.47%)
May 09, 2013 29.47 29.50 29.24 29.34 124,565 -0.14(-0.46%)
May 08, 2013 29.38 29.51 29.31 29.47 170,442 +0.16(+0.54%)
May 07, 2013 29.31 29.35 29.12 29.32 181,075 +0.16(+0.54%)
May 06, 2013 29.02 29.24 29.01 29.16 225,059 +0.10(+0.35%)
May 03, 2013 28.83 29.16 28.83 29.06 169,285 +0.44(+1.53%)
May 02, 2013 28.48 28.66 28.37 28.62 123,455 +0.22(+0.76%)
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.