Global Energy Ishares ETF (NY: IXC )

40.33 +0.06 (+0.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.67 20.76 20.39 20.58 183,715 +0.07(+0.36%)
Sep 29, 2010 20.27 20.59 20.27 20.51 322,210 +0.21(+1.02%)
Sep 28, 2010 20.23 20.35 20.00 20.30 160,795 +0.08(+0.39%)
Sep 27, 2010 20.30 20.32 20.18 20.22 84,965 +0.02(+0.09%)
Sep 24, 2010 20.03 20.26 20.00 20.20 369,273 +0.37(+1.87%)
Sep 23, 2010 19.72 20.00 19.68 19.83 147,933 -0.07(-0.37%)
Sep 22, 2010 19.99 20.22 19.91 19.91 217,477 -0.13(-0.67%)
Sep 21, 2010 20.05 20.18 19.90 20.04 394,674 +0.00(+0.00%)
Sep 20, 2010 19.81 20.12 19.75 20.04 140,256 +0.32(+1.60%)
Sep 17, 2010 19.72 19.90 19.66 19.72 175,943 -0.16(-0.83%)
Sep 15, 2010 19.81 19.89 19.71 19.89 104,687 -0.07(-0.37%)
Sep 14, 2010 19.89 20.06 19.84 19.96 174,867 +0.04(+0.21%)
Sep 13, 2010 19.98 19.98 19.83 19.92 133,241 +0.19(+0.95%)
Sep 10, 2010 19.65 19.77 19.61 19.73 84,937 +0.15(+0.79%)
Sep 09, 2010 19.75 19.77 19.53 19.58 93,562 +0.08(+0.39%)
Sep 08, 2010 19.41 19.67 19.40 19.50 109,344 +0.12(+0.63%)
Sep 07, 2010 19.48 19.54 19.31 19.38 135,521 -0.29(-1.48%)
Sep 03, 2010 19.57 19.75 19.55 19.67 646,832 +0.24(+1.22%)
Sep 02, 2010 19.27 19.45 19.23 19.43 225,913 +0.15(+0.76%)
Sep 01, 2010 18.96 19.33 18.96 19.29 206,289 +0.70(+3.76%)
Aug 31, 2010 18.59 18.69 18.48 18.59 164 -0.07(-0.36%)
Aug 30, 2010 18.90 18.95 18.65 18.65 228,875 -0.26(-1.35%)
Aug 27, 2010 18.91 18.95 18.37 18.91 615,569 +0.44(+2.37%)
Aug 26, 2010 18.65 18.79 18.43 18.47 158,750 -0.09(-0.49%)
Aug 25, 2010 18.42 18.65 18.23 18.56 1,011,680 -0.00(-0.01%)
Aug 24, 2010 18.69 18.80 18.54 18.56 316,466 -0.35(-1.86%)
Aug 23, 2010 19.04 19.14 18.92 18.92 225,028 -0.05(-0.29%)
Aug 20, 2010 18.99 18.99 18.79 18.97 87,838 -0.15(-0.79%)
Aug 19, 2010 19.31 19.44 18.99 19.12 3,677,885 -0.32(-1.63%)
Aug 18, 2010 19.67 19.67 19.33 19.44 250,169 -0.15(-0.78%)
Aug 17, 2010 19.52 19.72 19.44 19.59 168,097 +0.29(+1.48%)
Aug 16, 2010 19.16 19.38 19.11 19.30 85,036 +0.02(+0.13%)
Aug 13, 2010 19.28 19.43 19.28 19.28 212,802 -0.02(-0.13%)
Aug 12, 2010 19.22 19.41 19.13 19.30 93,641 -0.14(-0.72%)
Aug 11, 2010 19.72 19.77 19.39 19.44 107,490 -0.71(-3.53%)
Aug 10, 2010 20.06 20.22 19.88 20.16 158,214 -0.15(-0.75%)
Aug 09, 2010 20.28 20.41 20.23 20.31 97,311 +0.11(+0.54%)
Aug 06, 2010 20.20 20.34 20.00 20.20 138,379 -0.16(-0.78%)
Aug 05, 2010 20.24 20.37 20.21 20.36 217,600 -0.01(-0.03%)
Aug 04, 2010 20.25 20.42 20.23 20.36 154,723 +0.13(+0.63%)
Aug 03, 2010 20.09 20.36 20.07 20.23 476,941 +0.02(+0.12%)
Aug 02, 2010 19.94 20.27 19.94 20.21 370,186 +0.67(+3.42%)
Jul 30, 2010 19.54 19.61 19.30 19.54 246,084 -0.02(-0.09%)
Jul 29, 2010 19.66 19.86 19.40 19.56 167,460 -0.01(-0.03%)
Jul 28, 2010 19.58 19.66 19.48 19.57 1,220,865 -0.09(-0.46%)
Jul 27, 2010 19.89 19.89 19.52 19.66 221,678 -0.10(-0.52%)
Jul 26, 2010 19.48 19.77 19.44 19.76 1,194,537 +0.26(+1.31%)
Jul 23, 2010 19.36 19.53 19.20 19.50 138,494 +0.12(+0.60%)
Jul 22, 2010 19.15 19.49 19.15 19.39 109,989 +0.51(+2.70%)
Jul 21, 2010 19.31 19.31 18.78 18.88 340,608 -0.33(-1.74%)
Jul 20, 2010 18.58 19.21 18.58 19.21 81,654 +0.32(+1.71%)
Jul 19, 2010 18.84 19.04 18.76 18.89 102,679 +0.07(+0.39%)
Jul 16, 2010 18.82 19.27 18.75 18.82 118,770 -0.53(-2.76%)
Jul 15, 2010 19.29 19.41 18.99 19.35 393,251 +0.09(+0.47%)
Jul 14, 2010 19.18 19.38 19.10 19.26 89,462 -0.02(-0.13%)
Jul 13, 2010 19.40 19.43 19.23 19.29 87,999 +0.23(+1.23%)
Jul 12, 2010 19.02 19.12 18.87 19.05 303,476 +0.06(+0.34%)
Jul 09, 2010 18.99 19.03 18.84 18.99 95,802 +0.09(+0.45%)
Jul 08, 2010 18.85 18.95 18.62 18.90 85,584 +0.22(+1.20%)
Jul 07, 2010 18.07 18.68 18.07 18.68 170,183 +0.62(+3.43%)
Jul 06, 2010 18.20 18.33 17.88 18.06 190,778 +0.27(+1.54%)
Jul 02, 2010 17.78 18.02 17.64 17.78 93,917 -0.03(-0.17%)
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.