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 (%)
Nov 30, 2012 24.35 24.44 24.25 24.34 147,379 -0.01(-0.05%)
Nov 29, 2012 24.39 24.49 23.80 24.35 100,733 +0.03(+0.13%)
Nov 28, 2012 23.89 24.32 23.79 24.32 262,755 +0.29(+1.19%)
Nov 27, 2012 24.26 24.29 24.02 24.03 88,084 -0.24(-0.97%)
Nov 26, 2012 24.21 24.29 24.14 24.27 211,400 -0.20(-0.81%)
Nov 23, 2012 24.27 24.47 24.21 24.47 47,663 +0.38(+1.56%)
Nov 21, 2012 24.06 24.14 24.00 24.09 62,390 +0.04(+0.19%)
Nov 20, 2012 23.96 24.07 23.88 24.05 148,780 -0.02(-0.08%)
Nov 19, 2012 23.79 24.10 23.79 24.07 115,806 +0.58(+2.47%)
Nov 16, 2012 23.43 23.57 23.20 23.49 308,636 -0.01(-0.05%)
Nov 15, 2012 23.49 23.66 23.39 23.50 190,424 +0.02(+0.08%)
Nov 14, 2012 23.87 23.87 23.44 23.48 136,258 -0.31(-1.28%)
Nov 13, 2012 23.75 24.07 23.72 23.79 108,617 -0.15(-0.64%)
Nov 12, 2012 24.00 24.01 23.87 23.94 95,008 -0.01(-0.05%)
Nov 09, 2012 23.78 24.16 23.73 23.95 127,069 +0.06(+0.24%)
Nov 08, 2012 24.27 24.33 23.89 23.89 541,310 -0.38(-1.57%)
Nov 07, 2012 24.54 24.61 24.14 24.28 302,957 -0.60(-2.41%)
Nov 06, 2012 24.67 24.96 24.59 24.87 90,374 +0.28(+1.14%)
Nov 05, 2012 24.47 24.66 24.37 24.59 194,768 +0.02(+0.08%)
Nov 02, 2012 24.91 25.01 24.50 24.57 172,385 -0.32(-1.30%)
Nov 01, 2012 24.65 24.94 24.65 24.90 224,825 +0.12(+0.49%)
Oct 31, 2012 24.74 24.88 24.58 24.78 423,405 +0.00(+0.00%)
Oct 26, 2012 24.71 24.78 24.78 24.78 74,923 +0.04(+0.18%)
Oct 25, 2012 24.78 24.83 24.52 24.73 779,725 +0.12(+0.49%)
Oct 24, 2012 24.76 24.87 24.57 24.61 56,373 -0.07(-0.28%)
Oct 23, 2012 24.88 24.88 24.55 24.68 197,775 -0.64(-2.51%)
Oct 19, 2012 25.64 25.68 25.25 25.32 198,550 -0.38(-1.46%)
Oct 18, 2012 25.59 25.77 25.59 25.70 254,051 -0.03(-0.12%)
Oct 17, 2012 25.52 25.78 25.49 25.73 107,514 +0.35(+1.38%)
Oct 16, 2012 25.19 25.41 25.19 25.38 197,683 +0.31(+1.22%)
Oct 15, 2012 24.99 25.08 24.77 25.07 146,075 +0.12(+0.48%)
Oct 12, 2012 25.05 25.07 24.80 24.95 66,559 -0.11(-0.46%)
Oct 11, 2012 25.09 25.23 25.03 25.06 68,552 +0.21(+0.85%)
Oct 10, 2012 25.03 25.07 24.79 24.85 178,685 -0.25(-0.99%)
Oct 09, 2012 25.21 25.34 25.09 25.10 252,913 -0.10(-0.40%)
Oct 08, 2012 25.08 25.23 25.07 25.20 75,963 -0.03(-0.10%)
Oct 05, 2012 25.36 25.44 25.14 25.23 122,181 -0.01(-0.05%)
Oct 04, 2012 25.15 25.31 25.11 25.24 86,336 +0.21(+0.84%)
Oct 03, 2012 25.25 25.25 24.93 25.03 153,827 -0.25(-0.98%)
Oct 02, 2012 25.36 25.36 25.17 25.28 75,550 +0.10(+0.38%)
Oct 01, 2012 25.20 25.43 25.15 25.19 969,457 +0.15(+0.59%)
Sep 28, 2012 25.23 25.23 24.98 25.04 260,312 -0.29(-1.16%)
Sep 27, 2012 25.17 25.36 25.06 25.33 76,253 +0.29(+1.17%)
Sep 26, 2012 25.15 25.15 24.97 25.04 122,635 -0.25(-1.01%)
Sep 25, 2012 25.55 25.63 25.26 25.29 244,613 -0.17(-0.68%)
Sep 24, 2012 25.42 25.54 25.40 25.47 220,725 -0.15(-0.58%)
Sep 21, 2012 25.82 25.82 25.62 25.62 80,388 +0.07(+0.26%)
Sep 20, 2012 25.36 25.59 25.22 25.55 202,989 -0.07(-0.27%)
Sep 19, 2012 25.76 25.80 25.59 25.62 131,868 -0.15(-0.59%)
Sep 18, 2012 25.84 25.92 25.68 25.77 104,091 -0.24(-0.93%)
Sep 17, 2012 26.15 26.26 25.92 26.01 317,873 -0.24(-0.90%)
Sep 14, 2012 26.15 26.45 26.10 26.25 244,574 +0.34(+1.33%)
Sep 13, 2012 25.41 25.96 25.28 25.91 316,828 +0.59(+2.31%)
Sep 12, 2012 25.38 25.45 25.29 25.32 129,129 +0.00(+0.00%)
Sep 11, 2012 25.10 25.36 25.10 25.32 85,506 +0.28(+1.12%)
Sep 10, 2012 25.10 25.23 25.03 25.04 161,140 -0.14(-0.56%)
Sep 07, 2012 24.84 25.19 24.84 25.18 105,106 +0.41(+1.65%)
Sep 06, 2012 24.37 24.89 24.37 24.77 148,086 +0.56(+2.31%)
Sep 05, 2012 24.26 24.37 24.19 24.21 88,420 -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.