Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.22 24.32 24.13 24.22 148,115 -0.01(-0.05%)
Nov 29, 2012 24.27 24.36 23.68 24.23 101,236 +0.03(+0.13%)
Nov 28, 2012 23.77 24.20 23.67 24.20 264,067 +0.29(+1.19%)
Nov 27, 2012 24.14 24.17 23.90 23.91 88,524 -0.23(-0.97%)
Nov 26, 2012 24.09 24.17 24.02 24.15 212,456 -0.20(-0.81%)
Nov 23, 2012 24.15 24.35 24.09 24.34 47,901 +0.37(+1.56%)
Nov 21, 2012 23.94 24.02 23.88 23.97 62,702 +0.04(+0.19%)
Nov 20, 2012 23.84 23.95 23.76 23.93 149,523 -0.02(-0.08%)
Nov 19, 2012 23.67 23.98 23.67 23.95 116,384 +0.58(+2.47%)
Nov 16, 2012 23.31 23.45 23.09 23.37 310,177 -0.01(-0.05%)
Nov 15, 2012 23.38 23.55 23.27 23.38 191,376 +0.02(+0.08%)
Nov 14, 2012 23.76 23.76 23.32 23.36 136,939 -0.30(-1.28%)
Nov 13, 2012 23.63 23.95 23.60 23.67 109,159 -0.15(-0.64%)
Nov 12, 2012 23.88 23.89 23.75 23.82 95,482 -0.01(-0.05%)
Nov 09, 2012 23.66 24.04 23.62 23.83 127,704 +0.06(+0.24%)
Nov 08, 2012 24.15 24.21 23.77 23.77 544,014 -0.38(-1.57%)
Nov 07, 2012 24.42 24.48 24.02 24.15 304,471 -0.60(-2.41%)
Nov 06, 2012 24.55 24.84 24.47 24.75 90,826 +0.28(+1.14%)
Nov 05, 2012 24.35 24.54 24.25 24.47 195,741 +0.02(+0.08%)
Nov 02, 2012 24.79 24.89 24.38 24.45 173,246 -0.32(-1.30%)
Nov 01, 2012 24.53 24.81 24.53 24.78 225,948 +0.12(+0.49%)
Oct 31, 2012 24.62 24.76 24.46 24.66 425,520 +0.00(+0.00%)
Oct 26, 2012 24.59 24.66 24.66 24.66 75,297 +0.04(+0.18%)
Oct 25, 2012 24.66 24.71 24.40 24.61 783,620 +0.12(+0.49%)
Oct 24, 2012 24.64 24.74 24.45 24.49 56,654 -0.07(-0.28%)
Oct 23, 2012 24.76 24.76 24.43 24.56 198,763 -0.63(-2.51%)
Oct 19, 2012 25.52 25.55 25.12 25.19 199,542 -0.37(-1.46%)
Oct 18, 2012 25.46 25.64 25.46 25.57 255,320 -0.03(-0.12%)
Oct 17, 2012 25.39 25.66 25.36 25.60 108,051 +0.35(+1.38%)
Oct 16, 2012 25.07 25.28 25.07 25.25 198,670 +0.30(+1.22%)
Oct 15, 2012 24.86 24.96 24.64 24.95 146,805 +0.12(+0.48%)
Oct 12, 2012 24.93 24.95 24.68 24.83 66,891 -0.11(-0.46%)
Oct 11, 2012 24.97 25.11 24.90 24.94 68,895 +0.21(+0.85%)
Oct 10, 2012 24.91 24.95 24.67 24.73 179,578 -0.25(-0.99%)
Oct 09, 2012 25.09 25.22 24.97 24.98 254,176 -0.10(-0.40%)
Oct 08, 2012 24.95 25.11 24.95 25.08 76,342 -0.03(-0.10%)
Oct 05, 2012 25.24 25.31 25.01 25.11 122,792 -0.01(-0.05%)
Oct 04, 2012 25.03 25.19 24.98 25.12 86,767 +0.21(+0.84%)
Oct 03, 2012 25.12 25.12 24.81 24.91 154,595 -0.25(-0.98%)
Oct 02, 2012 25.24 25.24 25.05 25.16 75,927 +0.09(+0.38%)
Oct 01, 2012 25.08 25.30 25.03 25.06 974,300 +0.15(+0.58%)
Sep 28, 2012 25.11 25.11 24.85 24.91 261,613 -0.29(-1.16%)
Sep 27, 2012 25.04 25.23 24.94 25.21 76,634 +0.29(+1.17%)
Sep 26, 2012 25.02 25.02 24.85 24.91 123,248 -0.25(-1.01%)
Sep 25, 2012 25.42 25.50 25.13 25.17 245,835 -0.17(-0.67%)
Sep 24, 2012 25.29 25.41 25.28 25.34 221,828 -0.15(-0.58%)
Sep 21, 2012 25.69 25.69 25.49 25.49 80,789 +0.07(+0.26%)
Sep 20, 2012 25.24 25.47 25.10 25.42 204,003 -0.07(-0.27%)
Sep 19, 2012 25.63 25.68 25.47 25.49 132,527 -0.15(-0.59%)
Sep 18, 2012 25.71 25.79 25.55 25.64 104,611 -0.24(-0.93%)
Sep 17, 2012 26.02 26.13 25.80 25.88 319,461 -0.23(-0.90%)
Sep 14, 2012 26.02 26.32 25.97 26.12 245,795 +0.34(+1.33%)
Sep 13, 2012 25.28 25.84 25.16 25.78 318,411 +0.58(+2.31%)
Sep 12, 2012 25.25 25.32 25.16 25.19 129,774 +0.00(+0.00%)
Sep 11, 2012 24.97 25.24 24.97 25.19 85,934 +0.28(+1.12%)
Sep 10, 2012 24.97 25.11 24.90 24.91 161,945 -0.14(-0.56%)
Sep 07, 2012 24.72 25.06 24.72 25.05 105,631 +0.41(+1.64%)
Sep 06, 2012 24.25 24.77 24.25 24.65 148,825 +0.56(+2.31%)
Sep 05, 2012 24.14 24.25 24.07 24.09 88,862 -0.18(-0.73%)
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.