Global Energy Ishares ETF (NY: IXC )

39.16 +0.74 (+1.93%)
Streaming Delayed Price Updated: 12:23 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.53 26.75 26.42 26.60 307,670 +0.30(+1.13%)
Aug 30, 2012 26.44 26.47 26.27 26.30 55,327 -0.26(-0.99%)
Aug 29, 2012 26.75 26.75 26.55 26.57 104,964 -0.12(-0.44%)
Aug 27, 2012 26.74 26.85 26.67 26.68 89,362 -0.03(-0.10%)
Aug 24, 2012 26.53 26.79 26.42 26.71 87,463 +0.14(+0.52%)
Aug 23, 2012 26.77 26.81 26.53 26.57 166,129 -0.31(-1.15%)
Aug 22, 2012 26.76 26.90 26.61 26.88 133,861 +0.03(+0.10%)
Aug 21, 2012 26.99 27.15 26.80 26.86 123,890 -0.07(-0.26%)
Aug 20, 2012 26.95 26.95 26.78 26.93 166,954 -0.04(-0.15%)
Aug 17, 2012 27.04 27.04 26.90 26.97 65,173 -0.03(-0.13%)
Aug 16, 2012 26.77 27.02 26.69 27.00 156,987 +0.29(+1.08%)
Aug 15, 2012 26.65 26.77 26.64 26.71 68,551 +0.01(+0.05%)
Aug 14, 2012 26.76 26.83 26.65 26.70 181,623 +0.00(+0.00%)
Aug 13, 2012 26.77 26.86 26.61 26.70 81,092 -0.12(-0.46%)
Aug 10, 2012 26.60 26.86 26.50 26.82 99,240 +0.07(+0.26%)
Aug 09, 2012 26.61 26.87 26.61 26.75 53,703 +0.12(+0.47%)
Aug 08, 2012 26.57 26.77 26.51 26.63 133,188 -0.03(-0.10%)
Aug 07, 2012 26.42 26.76 26.42 26.66 58,606 +0.43(+1.66%)
Aug 06, 2012 26.15 26.32 26.12 26.22 86,674 +0.10(+0.40%)
Aug 03, 2012 25.88 26.21 25.88 26.12 67,911 +0.74(+2.94%)
Aug 02, 2012 25.47 25.66 25.18 25.37 175,741 -0.40(-1.55%)
Aug 01, 2012 25.74 25.92 25.57 25.77 89,906 +0.15(+0.59%)
Jul 31, 2012 25.87 25.98 25.62 25.62 200,457 -0.33(-1.28%)
Jul 30, 2012 25.82 26.01 25.82 25.95 61,424 +0.03(+0.13%)
Jul 27, 2012 25.56 26.01 25.46 25.92 135,787 +0.50(+1.95%)
Jul 26, 2012 25.19 25.49 25.19 25.42 658,221 +0.52(+2.11%)
Jul 25, 2012 24.87 24.94 24.65 24.90 183,181 +0.14(+0.56%)
Jul 24, 2012 25.16 25.17 24.52 24.76 225,684 -0.42(-1.67%)
Jul 23, 2012 24.87 25.25 24.72 25.18 168,961 -0.32(-1.24%)
Jul 20, 2012 25.48 25.50 25.35 25.50 77,096 -0.12(-0.46%)
Jul 19, 2012 25.52 25.66 25.46 25.62 88,502 +0.15(+0.59%)
Jul 18, 2012 25.21 25.51 25.19 25.46 107,055 +0.15(+0.60%)
Jul 17, 2012 25.19 25.33 24.80 25.31 220,549 +0.30(+1.19%)
Jul 16, 2012 24.85 25.12 24.78 25.02 73,165 +0.06(+0.22%)
Jul 13, 2012 24.63 25.00 24.63 24.96 38,714 +0.42(+1.71%)
Jul 12, 2012 24.44 24.68 24.35 24.54 182,368 -0.23(-0.92%)
Jul 11, 2012 24.48 24.84 24.48 24.77 430,922 +0.37(+1.50%)
Jul 10, 2012 24.80 24.88 24.33 24.40 210,353 -0.27(-1.09%)
Jul 09, 2012 24.76 24.76 24.53 24.67 116,652 -0.12(-0.47%)
Jul 06, 2012 24.86 24.93 24.66 24.79 192,538 -0.38(-1.51%)
Jul 05, 2012 25.28 25.36 25.11 25.17 195,095 -0.32(-1.27%)
Jul 03, 2012 25.12 25.57 25.12 25.49 274,143 +0.43(+1.73%)
Jul 02, 2012 24.94 25.09 24.81 25.06 88,082 +0.04(+0.17%)
Jun 29, 2012 24.79 25.03 24.72 25.02 292,789 +0.88(+3.66%)
Jun 28, 2012 23.88 24.16 23.73 24.13 114,969 +0.14(+0.60%)
Jun 27, 2012 23.78 24.05 23.73 23.99 162,773 +0.30(+1.25%)
Jun 26, 2012 23.53 23.74 23.37 23.69 180,170 +0.22(+0.94%)
Jun 25, 2012 23.60 23.65 23.31 23.47 166,077 -0.51(-2.13%)
Jun 22, 2012 24.04 24.06 23.77 23.98 1,131,085 +0.10(+0.43%)
Jun 21, 2012 24.70 24.84 23.87 23.88 171,011 -1.03(-4.13%)
Jun 20, 2012 24.86 25.07 24.70 24.90 187,702 +0.01(+0.04%)
Jun 19, 2012 24.68 25.02 24.60 24.89 300,739 +0.43(+1.75%)
Jun 18, 2012 24.45 24.52 24.30 24.47 333,863 -0.19(-0.77%)
Jun 15, 2012 24.26 24.66 24.24 24.66 177,837 +0.54(+2.23%)
Jun 14, 2012 23.85 24.22 23.81 24.12 167,477 +0.24(+1.00%)
Jun 13, 2012 23.96 24.19 23.78 23.88 214,292 -0.27(-1.10%)
Jun 12, 2012 23.91 24.16 23.82 24.15 187,420 +0.37(+1.57%)
Jun 11, 2012 24.24 24.36 23.75 23.77 194,781 -0.27(-1.10%)
Jun 08, 2012 23.82 24.04 23.69 24.04 122,719 -0.10(-0.39%)
Jun 07, 2012 24.36 24.55 24.05 24.13 559,243 +0.05(+0.20%)
Jun 06, 2012 23.57 24.09 23.57 24.09 271,887 +0.80(+3.45%)
Jun 05, 2012 23.09 23.36 23.06 23.28 121,160 +0.17(+0.74%)
Jun 04, 2012 23.11 23.23 22.83 23.11 331,585 +0.05(+0.21%)
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.