Global Energy Ishares ETF (NY: IXC )

29.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.00 39.35 39.00 39.29 102,526 +0.13(+0.33%)
Apr 27, 2012 39.17 39.35 39.00 39.16 84,008 +0.08(+0.20%)
Apr 26, 2012 38.57 39.16 38.47 39.08 99,339 +0.43(+1.11%)
Apr 25, 2012 38.52 38.65 38.30 38.65 52,402 +0.42(+1.10%)
Apr 24, 2012 38.15 38.37 38.06 38.23 83,347 +0.20(+0.53%)
Apr 23, 2012 37.65 38.09 37.49 38.03 191,248 -0.22(-0.58%)
Apr 20, 2012 38.50 38.64 38.24 38.25 144,533 +0.06(+0.16%)
Apr 19, 2012 38.48 38.58 38.04 38.19 365,284 -0.20(-0.52%)
Apr 18, 2012 38.38 38.60 38.32 38.39 136,986 -0.16(-0.42%)
Apr 17, 2012 38.17 38.66 38.17 38.55 216,576 +0.70(+1.85%)
Apr 16, 2012 38.09 38.20 37.71 37.85 96,003 +0.04(+0.11%)
Apr 13, 2012 38.22 38.28 37.81 37.81 87,210 -0.67(-1.74%)
Apr 12, 2012 37.79 38.54 37.73 38.48 121,174 +0.78(+2.07%)
Apr 11, 2012 38.05 38.12 37.70 37.70 245,600 +0.23(+0.61%)
Apr 10, 2012 38.34 38.42 37.43 37.47 241,207 -1.01(-2.62%)
Apr 09, 2012 38.13 38.63 38.13 38.48 157,334 -0.32(-0.82%)
Apr 05, 2012 38.80 39.18 38.71 38.80 127,136 -0.16(-0.41%)
Apr 04, 2012 39.09 39.24 38.79 38.96 149,186 -0.71(-1.79%)
Apr 03, 2012 40.09 40.10 39.34 39.67 72,723 -0.45(-1.12%)
Apr 02, 2012 39.69 40.37 39.59 40.12 727,545 +0.34(+0.85%)
Mar 30, 2012 39.61 39.79 39.44 39.78 312,102 +0.33(+0.84%)
Mar 29, 2012 39.21 39.54 38.88 39.45 286,626 -0.16(-0.40%)
Mar 28, 2012 40.00 40.04 39.33 39.61 172,538 -0.44(-1.10%)
Mar 27, 2012 40.50 40.50 40.05 40.05 315,724 -0.58(-1.43%)
Mar 26, 2012 40.50 40.65 40.44 40.63 206,409 +0.50(+1.25%)
Mar 23, 2012 39.74 40.19 39.65 40.13 256,220 +0.44(+1.11%)
Mar 22, 2012 40.02 40.05 39.58 39.69 174,402 -0.81(-2.00%)
Mar 21, 2012 40.60 40.71 40.33 40.50 110,590 -0.25(-0.61%)
Mar 20, 2012 40.84 40.95 40.66 40.75 197,459 -0.66(-1.59%)
Mar 19, 2012 41.04 41.52 41.04 41.41 166,599 +0.31(+0.75%)
Mar 16, 2012 40.92 41.23 40.78 41.10 74,665 +0.41(+1.01%)
Mar 15, 2012 40.70 40.83 40.45 40.69 204,276 -0.04(-0.10%)
Mar 14, 2012 41.11 41.21 40.65 40.73 51,503 -0.48(-1.16%)
Mar 13, 2012 40.90 41.25 40.65 41.21 337,211 +0.52(+1.28%)
Mar 12, 2012 40.76 40.81 40.50 40.69 52,640 -0.16(-0.39%)
Mar 09, 2012 40.95 41.21 40.75 40.85 106,088 -0.18(-0.44%)
Mar 08, 2012 40.72 41.19 40.72 41.03 84,295 +0.53(+1.31%)
Mar 07, 2012 40.20 40.63 40.11 40.50 1,671,809 +0.37(+0.92%)
Mar 06, 2012 40.62 40.62 39.99 40.13 636,376 -1.17(-2.83%)
Mar 05, 2012 41.39 41.47 41.00 41.30 130,350 -0.28(-0.67%)
Mar 02, 2012 41.86 41.88 41.37 41.58 111,531 -0.47(-1.12%)
Mar 01, 2012 41.74 42.08 41.59 42.05 702,142 +0.49(+1.18%)
Feb 29, 2012 41.99 42.15 41.43 41.56 140,085 -0.30(-0.72%)
Feb 28, 2012 41.85 42.08 41.69 41.86 152,695 -0.03(-0.07%)
Feb 27, 2012 41.84 42.04 41.58 41.89 119,861 -0.05(-0.12%)
Feb 24, 2012 42.01 42.19 41.91 41.94 101,490 +0.07(+0.17%)
Feb 23, 2012 41.52 41.88 41.36 41.87 116,628 +0.43(+1.04%)
Feb 22, 2012 41.40 41.73 41.33 41.44 114,148 +0.06(+0.14%)
Feb 21, 2012 41.41 41.58 41.32 41.38 910,332 +0.24(+0.58%)
Feb 17, 2012 41.37 41.41 41.00 41.14 263,636 +0.01(+0.02%)
Feb 16, 2012 40.63 41.18 40.42 41.13 119,467 +0.59(+1.46%)
Feb 15, 2012 40.79 40.84 40.43 40.54 376,252 -0.07(-0.17%)
Feb 14, 2012 40.56 40.70 40.31 40.61 143,747 -0.09(-0.22%)
Feb 13, 2012 40.65 40.81 40.39 40.70 79,963 +0.45(+1.12%)
Feb 10, 2012 40.28 40.38 40.06 40.25 228,732 -0.59(-1.44%)
Feb 09, 2012 40.95 40.97 40.59 40.84 228,257 +0.18(+0.44%)
Feb 08, 2012 40.85 40.85 40.41 40.66 94,318 -0.07(-0.17%)
Feb 07, 2012 40.43 40.76 40.10 40.73 192,810 +0.23(+0.57%)
Feb 06, 2012 40.17 40.57 40.05 40.50 159,229 +0.11(+0.27%)
Feb 03, 2012 40.14 40.40 39.97 40.39 91,510 +0.58(+1.46%)
Feb 02, 2012 39.70 39.98 39.52 39.81 115,391 +0.20(+0.50%)
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.