Global Energy Ishares ETF (NY: IXC )

40.25 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.23 25.23 24.98 25.04 260,312 -0.29(-1.16%)
Sep 27, 2012 25.17 25.36 25.06 25.33 76,253 +0.29(+1.17%)
Sep 26, 2012 25.15 25.15 24.97 25.04 122,635 -0.25(-1.01%)
Sep 25, 2012 25.55 25.63 25.26 25.29 244,613 -0.17(-0.68%)
Sep 24, 2012 25.42 25.54 25.40 25.47 220,725 -0.15(-0.58%)
Sep 21, 2012 25.82 25.82 25.62 25.62 80,388 +0.07(+0.26%)
Sep 20, 2012 25.36 25.59 25.22 25.55 202,989 -0.07(-0.27%)
Sep 19, 2012 25.76 25.80 25.59 25.62 131,868 -0.15(-0.59%)
Sep 18, 2012 25.84 25.92 25.68 25.77 104,091 -0.24(-0.93%)
Sep 17, 2012 26.15 26.26 25.92 26.01 317,873 -0.24(-0.90%)
Sep 14, 2012 26.15 26.45 26.10 26.25 244,574 +0.34(+1.33%)
Sep 13, 2012 25.41 25.96 25.28 25.91 316,828 +0.59(+2.31%)
Sep 12, 2012 25.38 25.45 25.29 25.32 129,129 +0.00(+0.00%)
Sep 11, 2012 25.10 25.36 25.10 25.32 85,506 +0.28(+1.12%)
Sep 10, 2012 25.10 25.23 25.03 25.04 161,140 -0.14(-0.56%)
Sep 07, 2012 24.84 25.19 24.84 25.18 105,106 +0.41(+1.65%)
Sep 06, 2012 24.37 24.89 24.37 24.77 148,086 +0.56(+2.31%)
Sep 05, 2012 24.26 24.37 24.19 24.21 88,420 -0.18(-0.73%)
Sep 04, 2012 24.53 24.53 24.27 24.39 953,339 -0.17(-0.67%)
Aug 31, 2012 24.49 24.70 24.38 24.56 333,305 +0.27(+1.13%)
Aug 30, 2012 24.41 24.43 24.25 24.28 59,937 -0.24(-0.99%)
Aug 29, 2012 24.69 24.69 24.51 24.52 113,710 -0.11(-0.44%)
Aug 27, 2012 24.68 24.78 24.62 24.63 96,808 -0.03(-0.10%)
Aug 24, 2012 24.49 24.73 24.38 24.66 94,750 +0.13(+0.52%)
Aug 23, 2012 24.71 24.75 24.49 24.53 179,971 -0.29(-1.15%)
Aug 22, 2012 24.70 24.83 24.56 24.82 145,015 +0.03(+0.10%)
Aug 21, 2012 24.92 25.06 24.74 24.79 134,213 -0.06(-0.26%)
Aug 20, 2012 24.87 24.87 24.72 24.85 180,865 -0.04(-0.15%)
Aug 17, 2012 24.96 24.96 24.83 24.89 70,603 -0.03(-0.13%)
Aug 16, 2012 24.71 24.94 24.64 24.92 170,068 +0.27(+1.08%)
Aug 15, 2012 24.60 24.71 24.59 24.66 74,263 +0.01(+0.05%)
Aug 14, 2012 24.70 24.77 24.60 24.64 196,756 +0.00(+0.00%)
Aug 13, 2012 24.71 24.79 24.56 24.64 87,848 -0.11(-0.46%)
Aug 10, 2012 24.56 24.80 24.46 24.76 107,509 +0.06(+0.26%)
Aug 09, 2012 24.56 24.80 24.56 24.70 58,177 +0.11(+0.47%)
Aug 08, 2012 24.52 24.71 24.47 24.58 144,286 -0.03(-0.10%)
Aug 07, 2012 24.39 24.70 24.39 24.61 63,490 +0.40(+1.66%)
Aug 06, 2012 24.14 24.29 24.11 24.21 93,896 +0.10(+0.40%)
Aug 03, 2012 23.89 24.19 23.89 24.11 73,569 +0.69(+2.94%)
Aug 02, 2012 23.51 23.68 23.24 23.42 190,384 -0.37(-1.55%)
Aug 01, 2012 23.76 23.93 23.61 23.79 97,397 +0.14(+0.59%)
Jul 31, 2012 23.88 23.98 23.65 23.65 217,160 -0.31(-1.28%)
Jul 30, 2012 23.84 24.01 23.84 23.96 66,542 +0.03(+0.13%)
Jul 27, 2012 23.59 24.01 23.50 23.93 147,101 +0.46(+1.95%)
Jul 26, 2012 23.26 23.53 23.25 23.47 713,065 +0.48(+2.11%)
Jul 25, 2012 22.96 23.02 22.75 22.98 198,445 +0.13(+0.56%)
Jul 24, 2012 23.23 23.24 22.63 22.86 244,489 -0.39(-1.67%)
Jul 23, 2012 22.96 23.31 22.82 23.24 183,039 -0.29(-1.24%)
Jul 20, 2012 23.52 23.54 23.40 23.54 83,520 -0.11(-0.46%)
Jul 19, 2012 23.56 23.68 23.50 23.64 95,876 +0.14(+0.59%)
Jul 18, 2012 23.27 23.55 23.26 23.51 115,975 +0.14(+0.60%)
Jul 17, 2012 23.25 23.38 22.89 23.36 238,925 +0.27(+1.19%)
Jul 16, 2012 22.94 23.19 22.87 23.09 79,261 +0.05(+0.22%)
Jul 13, 2012 22.73 23.08 22.73 23.04 41,939 +0.39(+1.71%)
Jul 12, 2012 22.56 22.79 22.47 22.65 197,563 -0.21(-0.92%)
Jul 11, 2012 22.59 22.93 22.59 22.86 466,828 +0.34(+1.50%)
Jul 10, 2012 22.89 22.96 22.45 22.52 227,880 -0.25(-1.09%)
Jul 09, 2012 22.86 22.86 22.64 22.77 126,372 -0.11(-0.47%)
Jul 06, 2012 22.95 23.01 22.77 22.88 208,580 -0.35(-1.51%)
Jul 05, 2012 23.33 23.41 23.18 23.23 211,351 -0.30(-1.27%)
Jul 03, 2012 23.19 23.60 23.19 23.53 296,985 +0.40(+1.73%)
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.