Global Energy Ishares ETF (NY: IXC )

37.36 +0.50 (+1.36%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.48 28.50 28.30 28.34 57,941 -0.13(-0.45%)
Aug 29, 2013 28.72 28.79 28.45 28.47 578,317 -0.32(-1.11%)
Aug 28, 2013 28.45 28.85 28.43 28.79 180,205 +0.53(+1.88%)
Aug 27, 2013 28.19 28.44 28.11 28.26 421,576 -0.09(-0.32%)
Aug 26, 2013 28.45 28.52 28.28 28.35 98,152 -0.07(-0.25%)
Aug 23, 2013 28.20 28.45 28.18 28.42 88,537 +0.24(+0.85%)
Aug 22, 2013 27.95 28.22 27.88 28.18 113,515 +0.37(+1.32%)
Aug 21, 2013 27.93 28.03 27.72 27.81 906,943 -0.26(-0.93%)
Aug 20, 2013 27.97 28.20 27.93 28.07 72,460 +0.11(+0.41%)
Aug 19, 2013 28.32 28.32 27.95 27.96 76,931 -0.40(-1.40%)
Aug 16, 2013 28.33 28.42 28.27 28.36 34,877 -0.02(-0.08%)
Aug 15, 2013 28.19 28.39 28.18 28.38 51,215 -0.04(-0.15%)
Aug 14, 2013 28.48 28.54 28.39 28.42 81,522 -0.06(-0.22%)
Aug 13, 2013 28.43 28.52 28.33 28.48 37,227 +0.07(+0.25%)
Aug 12, 2013 28.40 28.52 28.34 28.41 71,786 -0.13(-0.45%)
Aug 09, 2013 28.50 28.57 28.40 28.54 61,027 -0.02(-0.07%)
Aug 08, 2013 28.42 28.60 28.27 28.56 254,051 +0.29(+1.03%)
Aug 07, 2013 28.34 28.45 28.27 28.27 258,846 -0.16(-0.55%)
Aug 06, 2013 28.50 28.58 28.33 28.43 187,437 -0.13(-0.47%)
Aug 05, 2013 28.54 28.60 28.43 28.56 187,116 -0.12(-0.42%)
Aug 02, 2013 28.62 28.68 28.51 28.68 97,464 -0.06(-0.22%)
Aug 01, 2013 28.58 28.78 28.58 28.74 120,796 +0.22(+0.77%)
Jul 31, 2013 28.49 28.74 28.49 28.52 93,884 +0.04(+0.12%)
Jul 30, 2013 28.66 28.67 28.37 28.49 67,842 -0.12(-0.42%)
Jul 29, 2013 28.69 28.81 28.50 28.61 181,075 -0.27(-0.93%)
Jul 26, 2013 28.86 28.89 28.67 28.88 156,968 -0.09(-0.32%)
Jul 25, 2013 28.70 28.99 28.70 28.97 48,873 +0.16(+0.57%)
Jul 24, 2013 29.04 29.05 28.69 28.81 76,242 -0.24(-0.83%)
Jul 23, 2013 29.12 29.12 29.01 29.05 52,949 +0.04(+0.12%)
Jul 22, 2013 28.94 29.09 28.92 29.01 143,701 +0.09(+0.32%)
Jul 19, 2013 28.75 28.93 28.68 28.92 103,483 +0.27(+0.94%)
Jul 18, 2013 28.47 28.73 28.47 28.65 81,570 +0.26(+0.92%)
Jul 17, 2013 28.42 28.45 28.33 28.39 64,609 +0.13(+0.45%)
Jul 16, 2013 28.28 28.34 28.09 28.26 97,557 -0.06(-0.20%)
Jul 15, 2013 28.31 28.37 28.25 28.32 64,622 +0.04(+0.15%)
Jul 12, 2013 28.32 28.32 28.14 28.28 319,532 -0.03(-0.10%)
Jul 11, 2013 28.26 28.36 28.11 28.31 166,958 +0.48(+1.73%)
Jul 10, 2013 27.88 28.01 27.81 27.82 237,254 -0.08(-0.28%)
Jul 09, 2013 27.72 27.91 27.70 27.90 75,245 +0.29(+1.05%)
Jul 08, 2013 27.51 27.74 27.49 27.61 179,794 +0.19(+0.70%)
Jul 05, 2013 27.24 27.44 27.15 27.42 74,331 +0.16(+0.57%)
Jul 03, 2013 27.22 27.31 27.09 27.26 127,220 -0.01(-0.03%)
Jul 02, 2013 27.24 27.47 27.13 27.27 263,957 +0.01(+0.05%)
Jul 01, 2013 27.27 27.46 27.21 27.26 336,980 +0.16(+0.57%)
Jun 28, 2013 27.14 27.32 27.06 27.10 331,024 -0.12(-0.46%)
Jun 27, 2013 27.22 27.39 27.21 27.23 125,005 +0.10(+0.36%)
Jun 26, 2013 27.16 27.20 26.91 27.13 299,560 +0.18(+0.66%)
Jun 25, 2013 26.93 27.01 26.72 26.95 134,195 +0.25(+0.95%)
Jun 24, 2013 26.73 26.94 26.36 26.70 226,898 -0.49(-1.80%)
Jun 21, 2013 27.22 27.30 26.82 27.19 533,339 +0.17(+0.62%)
Jun 20, 2013 27.50 27.50 27.00 27.02 210,053 -0.79(-2.84%)
Jun 19, 2013 28.24 28.28 27.80 27.81 169,266 -0.40(-1.41%)
Jun 18, 2013 28.01 28.28 28.01 28.21 176,603 +0.13(+0.47%)
Jun 17, 2013 27.98 28.18 27.93 28.07 209,734 +0.29(+1.06%)
Jun 14, 2013 27.97 28.05 27.72 27.78 171,477 -0.33(-1.17%)
Jun 13, 2013 27.59 28.13 27.55 28.11 399,843 +0.54(+1.98%)
Jun 12, 2013 27.98 28.04 27.54 27.57 153,242 -0.24(-0.88%)
Jun 11, 2013 27.86 27.98 27.75 27.81 67,514 -0.31(-1.12%)
Jun 10, 2013 28.16 28.18 28.00 28.12 73,007 +0.00(+0.00%)
Jun 07, 2013 27.94 28.19 27.89 28.12 79,601 +0.19(+0.67%)
Jun 06, 2013 27.74 27.94 27.63 27.94 120,116 +0.16(+0.58%)
Jun 05, 2013 28.01 28.11 27.77 27.77 160,785 -0.35(-1.24%)
Jun 04, 2013 28.20 28.36 28.01 28.12 138,757 -0.21(-0.74%)
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.