Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.08 (+0.27%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.94 36.29 35.84 36.27 201,936 +1.28(+3.66%)
Jun 28, 2012 34.63 35.03 34.40 34.99 79,294 +0.21(+0.60%)
Jun 27, 2012 34.48 34.87 34.40 34.78 112,264 +0.43(+1.25%)
Jun 26, 2012 34.12 34.42 33.89 34.35 124,263 +0.32(+0.94%)
Jun 25, 2012 34.22 34.29 33.80 34.03 114,543 -0.74(-2.13%)
Jun 22, 2012 34.85 34.89 34.46 34.77 780,106 +0.15(+0.43%)
Jun 21, 2012 35.81 36.02 34.61 34.62 117,946 -1.49(-4.13%)
Jun 20, 2012 36.04 36.35 35.81 36.11 129,458 -0.49(-1.34%)
Jun 19, 2012 36.28 36.78 36.17 36.60 204,558 +0.63(+1.75%)
Jun 18, 2012 35.95 36.05 35.73 35.97 227,088 -0.28(-0.77%)
Jun 15, 2012 35.67 36.25 35.64 36.25 120,962 +0.79(+2.23%)
Jun 14, 2012 35.06 35.61 35.01 35.46 113,915 +0.35(+1.00%)
Jun 13, 2012 35.23 35.57 34.96 35.11 145,758 -0.39(-1.10%)
Jun 12, 2012 35.15 35.52 35.02 35.50 127,480 +0.55(+1.57%)
Jun 11, 2012 35.64 35.82 34.92 34.95 132,487 -0.39(-1.10%)
Jun 08, 2012 35.02 35.34 34.83 35.34 83,472 -0.14(-0.39%)
Jun 07, 2012 35.81 36.09 35.36 35.48 380,388 +0.07(+0.20%)
Jun 06, 2012 34.65 35.41 34.65 35.41 184,933 +1.18(+3.45%)
Jun 05, 2012 33.95 34.35 33.90 34.23 82,411 +0.25(+0.74%)
Jun 04, 2012 33.98 34.15 33.56 33.98 225,539 +0.07(+0.21%)
Jun 01, 2012 33.90 34.13 33.80 33.91 243,191 -0.81(-2.33%)
May 31, 2012 34.89 34.94 34.15 34.72 184,031 -0.08(-0.23%)
May 30, 2012 35.33 35.33 34.76 34.80 117,960 -1.09(-3.04%)
May 29, 2012 35.76 36.18 35.65 35.89 65,855 +0.42(+1.18%)
May 25, 2012 35.45 35.61 35.36 35.47 98,124 +0.00(+0.00%)
May 24, 2012 35.69 35.69 35.16 35.47 137,157 -0.07(-0.20%)
May 23, 2012 35.34 35.55 34.72 35.54 304,867 -0.11(-0.31%)
May 22, 2012 35.81 36.14 35.43 35.65 153,227 -0.01(-0.03%)
May 21, 2012 35.01 35.73 35.01 35.66 157,461 +0.76(+2.18%)
May 18, 2012 35.28 35.48 34.82 34.90 187,667 -0.23(-0.65%)
May 17, 2012 35.43 35.65 35.13 35.13 134,775 -0.34(-0.96%)
May 16, 2012 35.71 36.17 35.43 35.47 216,811 -0.15(-0.42%)
May 15, 2012 36.05 36.18 35.51 35.62 141,016 -0.50(-1.38%)
May 14, 2012 36.34 36.35 36.05 36.12 301,055 -0.74(-2.01%)
May 11, 2012 36.76 37.32 36.71 36.86 125,651 -0.23(-0.62%)
May 10, 2012 37.16 37.41 37.03 37.09 260,635 +0.30(+0.82%)
May 09, 2012 36.69 37.09 36.40 36.79 340,745 -0.48(-1.29%)
May 08, 2012 37.35 37.50 36.69 37.27 177,652 -0.41(-1.09%)
May 07, 2012 37.41 37.79 37.36 37.68 226,576 +0.05(+0.13%)
May 04, 2012 38.11 38.21 37.54 37.63 123,103 -1.00(-2.59%)
May 03, 2012 39.06 39.14 38.49 38.63 151,569 -0.51(-1.30%)
May 02, 2012 39.21 39.23 38.99 39.14 162,533 -0.55(-1.39%)
May 01, 2012 39.45 39.92 39.25 39.69 182,059 +0.40(+1.02%)
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%)
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.