Global Energy Ishares ETF (NY: IXC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.78 29.00 28.71 28.83 340,097 +0.04(+0.14%)
Mar 28, 2014 28.58 28.84 28.57 28.79 68,240 +0.31(+1.09%)
Mar 27, 2014 28.37 28.52 28.23 28.48 60,697 +0.30(+1.05%)
Mar 26, 2014 28.32 28.46 28.16 28.18 93,069 -0.05(-0.16%)
Mar 25, 2014 28.19 28.29 28.14 28.23 107,536 +0.24(+0.85%)
Mar 24, 2014 28.16 28.19 27.92 27.99 133,790 +0.01(+0.02%)
Mar 21, 2014 27.99 28.19 27.97 27.98 130,594 +0.09(+0.33%)
Mar 20, 2014 27.66 27.93 27.60 27.89 140,717 +0.06(+0.21%)
Mar 19, 2014 28.19 28.19 27.71 27.83 45,613 -0.26(-0.91%)
Mar 18, 2014 27.90 28.19 27.90 28.09 65,284 +0.23(+0.83%)
Mar 17, 2014 27.79 27.96 27.79 27.86 55,911 +0.16(+0.59%)
Mar 14, 2014 27.59 27.80 27.59 27.69 171,574 +0.05(+0.19%)
Mar 13, 2014 28.00 28.03 27.58 27.64 132,231 -0.30(-1.06%)
Mar 12, 2014 27.89 28.01 27.76 27.94 124,071 -0.01(-0.02%)
Mar 11, 2014 28.19 28.31 27.92 27.94 219,251 -0.31(-1.11%)
Mar 10, 2014 28.28 28.30 28.06 28.26 49,846 +0.04(+0.13%)
Mar 07, 2014 28.28 28.32 28.16 28.22 52,385 +0.02(+0.07%)
Mar 06, 2014 28.20 28.28 28.03 28.20 64,564 +0.14(+0.52%)
Mar 05, 2014 28.18 28.23 28.02 28.06 124,252 -0.21(-0.75%)
Mar 04, 2014 28.28 28.35 28.16 28.27 147,928 +0.24(+0.87%)
Mar 03, 2014 28.04 28.29 27.90 28.02 271,459 -0.25(-0.89%)
Feb 28, 2014 28.19 28.35 28.10 28.27 172,170 +0.19(+0.68%)
Feb 27, 2014 28.01 28.09 27.92 28.08 101,072 -0.01(-0.02%)
Feb 26, 2014 28.16 28.21 28.01 28.09 1,143,118 -0.08(-0.28%)
Feb 25, 2014 28.25 28.27 28.05 28.17 247,765 -0.07(-0.25%)
Feb 24, 2014 28.13 28.42 27.90 28.24 150,605 +0.34(+1.22%)
Feb 21, 2014 27.98 28.06 27.87 27.90 139,410 -0.11(-0.38%)
Feb 20, 2014 27.73 28.04 27.73 28.00 98,854 +0.22(+0.78%)
Feb 19, 2014 27.92 28.02 27.72 27.79 120,497 +0.01(+0.05%)
Feb 18, 2014 27.76 27.82 27.66 27.77 109,385 +0.09(+0.31%)
Feb 14, 2014 27.40 27.69 27.69 27.69 52,839 +0.31(+1.13%)
Feb 13, 2014 27.10 27.43 27.07 27.38 100,825 +0.14(+0.53%)
Feb 12, 2014 27.23 27.37 27.20 27.23 184,538 +0.07(+0.27%)
Feb 11, 2014 26.79 27.30 26.79 27.16 92,162 +0.40(+1.50%)
Feb 10, 2014 26.94 26.94 26.73 26.76 67,879 -0.16(-0.59%)
Feb 07, 2014 26.74 26.94 26.67 26.92 124,027 +0.24(+0.89%)
Feb 06, 2014 26.34 26.72 26.34 26.68 204,662 +0.49(+1.89%)
Feb 05, 2014 26.33 26.40 26.15 26.19 196,337 -0.16(-0.60%)
Feb 04, 2014 26.25 26.42 26.19 26.34 71,192 +0.19(+0.73%)
Feb 03, 2014 26.66 26.74 26.08 26.15 1,568,948 -0.55(-2.05%)
Jan 31, 2014 26.69 26.86 26.51 26.70 110,548 -0.32(-1.19%)
Jan 30, 2014 27.06 27.14 26.93 27.02 116,089 +0.09(+0.32%)
Jan 29, 2014 26.89 27.11 26.85 26.94 124,164 -0.24(-0.90%)
Jan 28, 2014 27.07 27.22 27.06 27.18 80,597 +0.11(+0.41%)
Jan 27, 2014 27.13 27.24 26.86 27.07 97,914 -0.21(-0.77%)
Jan 24, 2014 27.71 27.71 27.24 27.28 111,930 -0.59(-2.13%)
Jan 23, 2014 28.09 28.09 27.71 27.87 76,650 -0.24(-0.84%)
Jan 22, 2014 28.00 28.14 27.96 28.11 114,083 +0.11(+0.40%)
Jan 21, 2014 27.98 28.10 27.83 28.00 413,900 +0.12(+0.43%)
Jan 17, 2014 27.99 27.88 27.88 27.88 113,726 -0.01(-0.05%)
Jan 16, 2014 27.92 27.93 27.74 27.89 72,692 +0.05(+0.19%)
Jan 15, 2014 27.90 27.96 27.81 27.84 68,661 -0.06(-0.21%)
Jan 14, 2014 27.77 27.91 27.70 27.90 94,613 +0.20(+0.71%)
Jan 13, 2014 28.10 28.10 27.63 27.70 876,434 -0.37(-1.30%)
Jan 10, 2014 27.99 28.12 27.94 28.07 317,088 +0.11(+0.39%)
Jan 09, 2014 28.04 28.04 27.79 27.96 86,854 -0.07(-0.26%)
Jan 08, 2014 28.17 28.17 27.92 28.03 60,187 -0.15(-0.54%)
Jan 07, 2014 28.06 28.19 27.98 28.18 156,748 +0.22(+0.78%)
Jan 06, 2014 28.00 28.07 27.87 27.96 175,004 -0.11(-0.38%)
Jan 03, 2014 28.20 28.22 27.99 28.07 241,826 -0.05(-0.16%)
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.