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 (%)
Aug 31, 2012 24.49 24.70 24.38 24.56 333,305 +0.27(+1.13%)
Aug 30, 2012 24.41 24.43 24.25 24.28 59,937 -0.24(-0.99%)
Aug 29, 2012 24.69 24.69 24.51 24.52 113,710 -0.11(-0.44%)
Aug 27, 2012 24.68 24.78 24.62 24.63 96,808 -0.03(-0.10%)
Aug 24, 2012 24.49 24.73 24.38 24.66 94,750 +0.13(+0.52%)
Aug 23, 2012 24.71 24.75 24.49 24.53 179,971 -0.29(-1.15%)
Aug 22, 2012 24.70 24.83 24.56 24.82 145,015 +0.03(+0.10%)
Aug 21, 2012 24.92 25.06 24.74 24.79 134,213 -0.06(-0.26%)
Aug 20, 2012 24.87 24.87 24.72 24.85 180,865 -0.04(-0.15%)
Aug 17, 2012 24.96 24.96 24.83 24.89 70,603 -0.03(-0.13%)
Aug 16, 2012 24.71 24.94 24.64 24.92 170,068 +0.27(+1.08%)
Aug 15, 2012 24.60 24.71 24.59 24.66 74,263 +0.01(+0.05%)
Aug 14, 2012 24.70 24.77 24.60 24.64 196,756 +0.00(+0.00%)
Aug 13, 2012 24.71 24.79 24.56 24.64 87,848 -0.11(-0.46%)
Aug 10, 2012 24.56 24.80 24.46 24.76 107,509 +0.06(+0.26%)
Aug 09, 2012 24.56 24.80 24.56 24.70 58,177 +0.11(+0.47%)
Aug 08, 2012 24.52 24.71 24.47 24.58 144,286 -0.03(-0.10%)
Aug 07, 2012 24.39 24.70 24.39 24.61 63,490 +0.40(+1.66%)
Aug 06, 2012 24.14 24.29 24.11 24.21 93,896 +0.10(+0.40%)
Aug 03, 2012 23.89 24.19 23.89 24.11 73,569 +0.69(+2.94%)
Aug 02, 2012 23.51 23.68 23.24 23.42 190,384 -0.37(-1.55%)
Aug 01, 2012 23.76 23.93 23.61 23.79 97,397 +0.14(+0.59%)
Jul 31, 2012 23.88 23.98 23.65 23.65 217,160 -0.31(-1.28%)
Jul 30, 2012 23.84 24.01 23.84 23.96 66,542 +0.03(+0.13%)
Jul 27, 2012 23.59 24.01 23.50 23.93 147,101 +0.46(+1.95%)
Jul 26, 2012 23.26 23.53 23.25 23.47 713,065 +0.48(+2.11%)
Jul 25, 2012 22.96 23.02 22.75 22.98 198,445 +0.13(+0.56%)
Jul 24, 2012 23.23 23.24 22.63 22.86 244,489 -0.39(-1.67%)
Jul 23, 2012 22.96 23.31 22.82 23.24 183,039 -0.29(-1.24%)
Jul 20, 2012 23.52 23.54 23.40 23.54 83,520 -0.11(-0.46%)
Jul 19, 2012 23.56 23.68 23.50 23.64 95,876 +0.14(+0.59%)
Jul 18, 2012 23.27 23.55 23.26 23.51 115,975 +0.14(+0.60%)
Jul 17, 2012 23.25 23.38 22.89 23.36 238,925 +0.27(+1.19%)
Jul 16, 2012 22.94 23.19 22.87 23.09 79,261 +0.05(+0.22%)
Jul 13, 2012 22.73 23.08 22.73 23.04 41,939 +0.39(+1.71%)
Jul 12, 2012 22.56 22.79 22.47 22.65 197,563 -0.21(-0.92%)
Jul 11, 2012 22.59 22.93 22.59 22.86 466,828 +0.34(+1.50%)
Jul 10, 2012 22.89 22.96 22.45 22.52 227,880 -0.25(-1.09%)
Jul 09, 2012 22.86 22.86 22.64 22.77 126,372 -0.11(-0.47%)
Jul 06, 2012 22.95 23.01 22.77 22.88 208,580 -0.35(-1.51%)
Jul 05, 2012 23.33 23.41 23.18 23.23 211,351 -0.30(-1.27%)
Jul 03, 2012 23.19 23.60 23.19 23.53 296,985 +0.40(+1.73%)
Jul 02, 2012 23.02 23.16 22.90 23.13 95,421 +0.04(+0.17%)
Jun 29, 2012 22.88 23.10 22.82 23.09 317,185 +0.81(+3.66%)
Jun 28, 2012 22.05 22.30 21.90 22.28 124,548 +0.13(+0.60%)
Jun 27, 2012 21.95 22.20 21.90 22.14 176,335 +0.27(+1.25%)
Jun 26, 2012 21.72 21.91 21.58 21.87 195,182 +0.20(+0.94%)
Jun 25, 2012 21.79 21.83 21.52 21.67 179,915 -0.47(-2.13%)
Jun 22, 2012 22.19 22.21 21.94 22.14 1,225,330 +0.10(+0.43%)
Jun 21, 2012 22.80 22.93 22.03 22.04 185,260 -0.95(-4.13%)
Jun 20, 2012 22.94 23.14 22.80 22.99 203,342 +0.01(+0.04%)
Jun 19, 2012 22.78 23.09 22.71 22.98 325,799 +0.40(+1.75%)
Jun 18, 2012 22.57 22.63 22.43 22.58 361,682 -0.18(-0.77%)
Jun 15, 2012 22.40 22.76 22.38 22.76 192,655 +0.50(+2.23%)
Jun 14, 2012 22.01 22.36 21.98 22.26 181,432 +0.22(+1.00%)
Jun 13, 2012 22.12 22.33 21.95 22.04 232,148 -0.24(-1.10%)
Jun 12, 2012 22.07 22.30 21.99 22.29 203,037 +0.35(+1.57%)
Jun 11, 2012 22.38 22.49 21.93 21.94 211,011 -0.24(-1.10%)
Jun 08, 2012 21.99 22.19 21.87 22.19 132,945 -0.09(-0.39%)
Jun 07, 2012 22.48 22.66 22.20 22.28 605,843 +0.04(+0.20%)
Jun 06, 2012 21.76 22.23 21.76 22.23 294,542 +0.74(+3.45%)
Jun 05, 2012 21.32 21.57 21.28 21.49 131,255 +0.16(+0.74%)
Jun 04, 2012 21.33 21.44 21.07 21.33 359,215 +0.04(+0.21%)
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.