Global Energy Ishares ETF (NY: IXC )

40.50 +0.23 (+0.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.64 20.95 20.52 20.58 826,961 -0.43(-2.07%)
Sep 29, 2011 21.14 21.28 20.62 21.01 165,328 +0.33(+1.62%)
Sep 28, 2011 21.31 21.48 20.67 20.68 1,151,398 -0.58(-2.74%)
Sep 27, 2011 21.49 21.73 21.21 21.26 1,975,546 +0.30(+1.42%)
Sep 26, 2011 20.41 20.98 20.05 20.96 400,327 +0.71(+3.52%)
Sep 23, 2011 20.16 20.48 20.08 20.25 184,097 -0.12(-0.58%)
Sep 22, 2011 20.57 20.63 19.99 20.37 439,544 -1.04(-4.84%)
Sep 21, 2011 22.26 22.26 21.40 21.41 294,297 -0.83(-3.74%)
Sep 20, 2011 22.43 22.66 22.21 22.24 177,493 -0.07(-0.33%)
Sep 19, 2011 22.21 22.48 21.93 22.31 198,459 -0.43(-1.88%)
Sep 16, 2011 22.84 22.94 22.56 22.74 164,167 -0.04(-0.16%)
Sep 15, 2011 22.68 22.84 22.48 22.78 441,914 +0.47(+2.11%)
Sep 14, 2011 22.21 22.63 21.82 22.30 259,725 +0.24(+1.07%)
Sep 13, 2011 21.98 22.20 21.74 22.07 314,932 +0.10(+0.45%)
Sep 12, 2011 21.54 21.98 21.38 21.97 311,638 +0.01(+0.03%)
Sep 09, 2011 22.42 22.47 21.85 21.96 200,689 -0.76(-3.33%)
Sep 08, 2011 22.83 23.12 22.61 22.72 145,404 -0.26(-1.13%)
Sep 07, 2011 22.61 22.98 22.51 22.98 229,569 +0.75(+3.38%)
Sep 06, 2011 21.67 22.27 21.57 22.23 533,636 -0.37(-1.65%)
Sep 02, 2011 22.60 22.86 22.44 22.60 360,085 -0.61(-2.64%)
Sep 01, 2011 23.33 23.63 23.17 23.22 448,029 -0.16(-0.66%)
Aug 31, 2011 23.36 23.60 23.25 23.37 738,565 +0.25(+1.07%)
Aug 30, 2011 22.88 23.27 22.72 23.12 487,358 +0.07(+0.32%)
Aug 29, 2011 22.78 23.05 22.66 23.05 158,740 +0.63(+2.79%)
Aug 26, 2011 21.87 22.55 21.61 22.42 177,369 +0.30(+1.35%)
Aug 25, 2011 22.68 22.78 21.99 22.12 443,554 -0.48(-2.11%)
Aug 24, 2011 22.45 22.70 22.27 22.60 184,329 +0.03(+0.14%)
Aug 23, 2011 21.81 22.60 21.74 22.57 441,719 +0.94(+4.33%)
Aug 22, 2011 22.35 22.36 21.59 21.63 776,380 +0.03(+0.14%)
Aug 19, 2011 21.67 22.31 21.55 21.60 494,549 -0.43(-1.94%)
Aug 18, 2011 22.52 22.59 21.80 22.03 391,287 -1.29(-5.53%)
Aug 17, 2011 23.43 23.66 23.17 23.32 220,376 +0.16(+0.67%)
Aug 16, 2011 23.23 23.41 22.92 23.17 227,379 -0.40(-1.68%)
Aug 15, 2011 23.12 23.57 23.12 23.56 417,918 +0.82(+3.60%)
Aug 12, 2011 23.04 23.04 22.63 22.74 561,769 +0.22(+0.96%)
Aug 11, 2011 21.72 22.89 21.49 22.53 611,605 +1.05(+4.91%)
Aug 10, 2011 21.98 22.32 21.40 21.47 818,063 -0.86(-3.83%)
Aug 09, 2011 22.76 22.34 20.93 22.33 1,780,480 +1.19(+5.63%)
Aug 08, 2011 22.21 22.48 21.10 21.14 1,868,125 -1.97(-8.51%)
Aug 05, 2011 23.36 23.54 22.16 23.10 1,269,274 -0.06(-0.24%)
Aug 04, 2011 24.30 24.36 23.05 23.16 1,380,684 -1.68(-6.77%)
Aug 03, 2011 25.08 25.08 24.41 24.84 810,438 -0.17(-0.70%)
Aug 02, 2011 25.46 25.77 25.02 25.02 603,724 -0.71(-2.74%)
Aug 01, 2011 26.27 26.35 25.49 25.72 238,400 -0.11(-0.43%)
Jul 29, 2011 25.72 26.04 25.60 25.83 386,536 -0.23(-0.88%)
Jul 28, 2011 26.06 26.31 25.96 26.06 143,867 -0.15(-0.57%)
Jul 27, 2011 26.61 26.61 26.16 26.21 293,913 -0.55(-2.06%)
Jul 26, 2011 26.84 26.98 26.67 26.76 165,302 -0.02(-0.07%)
Jul 25, 2011 26.57 26.97 26.54 26.78 336,919 -0.14(-0.53%)
Jul 22, 2011 26.91 26.94 26.86 26.93 167,317 +0.10(+0.37%)
Jul 21, 2011 26.51 26.87 26.42 26.83 462,330 +0.55(+2.08%)
Jul 20, 2011 26.35 26.37 26.21 26.28 109,264 +0.01(+0.02%)
Jul 19, 2011 25.99 26.32 25.98 26.27 197,384 +0.46(+1.78%)
Jul 18, 2011 25.78 25.90 25.65 25.82 195,937 -0.17(-0.64%)
Jul 15, 2011 25.77 26.03 25.76 25.98 454,112 +0.39(+1.53%)
Jul 14, 2011 25.89 26.00 25.55 25.59 195,167 -0.09(-0.34%)
Jul 13, 2011 25.67 26.06 25.62 25.68 213,919 +0.17(+0.66%)
Jul 12, 2011 25.52 25.79 25.47 25.51 205,359 -0.14(-0.53%)
Jul 11, 2011 25.75 25.83 25.54 25.65 1,190,929 -0.64(-2.43%)
Jul 08, 2011 26.02 26.29 26.02 26.29 269,057 -0.20(-0.75%)
Jul 07, 2011 26.37 26.55 26.28 26.48 599,923 +0.33(+1.28%)
Jul 06, 2011 26.13 26.22 25.93 26.15 264,251 -0.11(-0.42%)
Jul 05, 2011 26.12 26.38 26.12 26.26 866,886 +0.11(+0.40%)
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.