Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.49 24.71 24.49 24.67 163,292 +0.08(+0.33%)
Apr 27, 2012 24.59 24.71 24.49 24.59 133,799 +0.05(+0.20%)
Apr 26, 2012 24.22 24.59 24.15 24.54 158,217 +0.27(+1.11%)
Apr 25, 2012 24.19 24.27 24.05 24.27 83,460 +0.26(+1.10%)
Apr 24, 2012 23.95 24.09 23.90 24.00 132,746 +0.13(+0.53%)
Apr 23, 2012 23.64 23.92 23.54 23.88 304,600 -0.14(-0.58%)
Apr 20, 2012 24.17 24.26 24.01 24.02 230,197 +0.04(+0.16%)
Apr 19, 2012 24.16 24.22 23.88 23.98 581,787 -0.13(-0.52%)
Apr 18, 2012 24.10 24.24 24.06 24.10 218,177 -0.10(-0.41%)
Apr 17, 2012 23.97 24.27 23.97 24.20 344,940 +0.44(+1.85%)
Apr 16, 2012 23.92 23.98 23.68 23.76 152,903 +0.03(+0.11%)
Apr 13, 2012 24.00 24.03 23.74 23.74 138,899 -0.42(-1.74%)
Apr 12, 2012 23.73 24.20 23.69 24.16 192,993 +0.49(+2.07%)
Apr 11, 2012 23.89 23.94 23.67 23.67 391,166 +0.14(+0.61%)
Apr 10, 2012 24.07 24.12 23.50 23.53 384,169 -0.63(-2.62%)
Apr 09, 2012 23.94 24.25 23.94 24.16 250,585 -0.20(-0.82%)
Apr 05, 2012 24.36 24.60 24.30 24.36 202,489 -0.10(-0.41%)
Apr 04, 2012 24.54 24.64 24.35 24.46 237,608 -0.45(-1.79%)
Apr 03, 2012 25.17 25.18 24.70 24.91 115,825 -0.28(-1.12%)
Apr 02, 2012 24.92 25.35 24.86 25.19 1,158,759 +0.21(+0.85%)
Mar 30, 2012 24.87 24.98 24.76 24.98 497,084 +0.21(+0.84%)
Mar 29, 2012 24.62 24.83 24.41 24.77 456,508 -0.10(-0.40%)
Mar 28, 2012 25.11 25.14 24.69 24.87 274,800 -0.28(-1.10%)
Mar 27, 2012 25.43 25.43 25.15 25.15 502,853 -0.36(-1.43%)
Mar 26, 2012 25.43 25.52 25.39 25.51 328,747 +0.31(+1.25%)
Mar 23, 2012 24.95 25.23 24.89 25.20 408,081 +0.28(+1.11%)
Mar 22, 2012 25.13 25.15 24.85 24.92 277,769 -0.51(-2.00%)
Mar 21, 2012 25.49 25.56 25.32 25.43 176,136 -0.16(-0.61%)
Mar 20, 2012 25.64 25.71 25.53 25.59 314,492 -0.41(-1.59%)
Mar 19, 2012 25.77 26.07 25.77 26.00 265,341 +0.19(+0.75%)
Mar 16, 2012 25.69 25.89 25.60 25.81 118,918 +0.26(+1.01%)
Mar 15, 2012 25.55 25.64 25.40 25.55 325,350 -0.03(-0.10%)
Mar 14, 2012 25.81 25.87 25.52 25.57 82,028 -0.30(-1.16%)
Mar 13, 2012 25.68 25.90 25.52 25.87 537,075 +0.33(+1.28%)
Mar 12, 2012 25.59 25.62 25.43 25.55 83,839 -0.10(-0.39%)
Mar 09, 2012 25.71 25.87 25.59 25.65 168,966 -0.11(-0.44%)
Mar 08, 2012 25.57 25.86 25.57 25.76 134,256 +0.33(+1.31%)
Mar 07, 2012 25.24 25.51 25.18 25.43 2,662,687 +0.23(+0.92%)
Mar 06, 2012 25.50 25.50 25.11 25.20 1,013,554 -0.73(-2.83%)
Mar 05, 2012 25.99 26.04 25.74 25.93 207,608 -0.18(-0.67%)
Mar 02, 2012 26.28 26.30 25.97 26.11 177,635 -0.30(-1.12%)
Mar 01, 2012 26.21 26.42 26.11 26.40 1,118,300 +0.31(+1.18%)
Feb 29, 2012 26.36 26.46 26.01 26.09 223,113 -0.19(-0.72%)
Feb 28, 2012 26.28 26.42 26.18 26.28 243,197 -0.02(-0.07%)
Feb 27, 2012 26.27 26.40 26.10 26.30 190,902 -0.03(-0.12%)
Feb 24, 2012 26.38 26.49 26.31 26.33 161,642 +0.04(+0.17%)
Feb 23, 2012 26.07 26.30 25.97 26.29 185,753 +0.27(+1.04%)
Feb 22, 2012 25.99 26.20 25.95 26.02 181,803 +0.04(+0.14%)
Feb 21, 2012 26.00 26.11 25.94 25.98 1,449,884 +0.15(+0.58%)
Feb 17, 2012 25.97 26.00 25.74 25.83 419,892 +0.01(+0.02%)
Feb 16, 2012 25.51 25.86 25.38 25.82 190,274 +0.37(+1.46%)
Feb 15, 2012 25.61 25.64 25.38 25.45 599,255 -0.04(-0.17%)
Feb 14, 2012 25.47 25.55 25.31 25.50 228,945 -0.06(-0.22%)
Feb 13, 2012 25.52 25.62 25.36 25.55 127,356 +0.28(+1.12%)
Feb 10, 2012 25.29 25.35 25.15 25.27 364,301 -0.37(-1.44%)
Feb 09, 2012 25.71 25.72 25.49 25.64 363,544 +0.11(+0.44%)
Feb 08, 2012 25.65 25.65 25.37 25.53 150,220 -0.04(-0.17%)
Feb 07, 2012 25.38 25.59 25.18 25.57 307,088 +0.14(+0.57%)
Feb 06, 2012 25.22 25.47 25.15 25.43 253,603 +0.07(+0.27%)
Feb 03, 2012 25.20 25.37 25.10 25.36 145,747 +0.36(+1.46%)
Feb 02, 2012 24.93 25.10 24.81 25.00 183,783 +0.13(+0.51%)
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.