Global Energy Ishares ETF (NY: IXC )

40.95 +0.65 (+1.61%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.73 26.94 26.66 26.80 73,419 -0.25(-0.94%)
Sep 27, 2013 27.00 27.08 26.95 27.06 108,593 -0.01(-0.05%)
Sep 26, 2013 27.15 27.19 26.98 27.07 150,318 -0.01(-0.02%)
Sep 25, 2013 27.04 27.18 27.04 27.08 83,393 +0.02(+0.07%)
Sep 24, 2013 26.97 27.22 26.97 27.06 82,854 +0.05(+0.17%)
Sep 23, 2013 27.00 27.12 26.96 27.01 58,946 -0.13(-0.47%)
Sep 20, 2013 27.33 27.38 27.08 27.14 143,708 -0.14(-0.52%)
Sep 19, 2013 27.38 27.48 27.23 27.28 521,836 -0.14(-0.50%)
Sep 18, 2013 27.01 27.50 26.88 27.42 110,439 +0.39(+1.45%)
Sep 17, 2013 26.89 27.05 26.89 27.02 131,741 +0.06(+0.22%)
Sep 16, 2013 26.98 27.08 26.91 26.96 286,761 +0.08(+0.29%)
Sep 13, 2013 26.87 26.98 26.86 26.89 203,149 +0.00(+0.00%)
Sep 12, 2013 27.00 27.03 26.84 26.89 219,885 -0.14(-0.53%)
Sep 11, 2013 26.83 27.03 26.79 27.03 2,568,839 +0.11(+0.41%)
Sep 10, 2013 26.97 26.97 26.73 26.92 76,530 +0.02(+0.07%)
Sep 09, 2013 26.72 26.93 26.72 26.90 103,131 +0.23(+0.86%)
Sep 06, 2013 26.71 26.82 26.57 26.67 99,078 +0.07(+0.25%)
Sep 05, 2013 26.56 26.67 26.53 26.61 81,633 +0.06(+0.22%)
Sep 04, 2013 26.43 26.62 26.34 26.55 99,716 +0.14(+0.54%)
Sep 03, 2013 26.51 26.56 26.29 26.40 884,105 +0.25(+0.95%)
Aug 30, 2013 26.29 26.30 26.12 26.15 62,785 -0.12(-0.45%)
Aug 29, 2013 26.50 26.57 26.26 26.27 626,661 -0.29(-1.11%)
Aug 28, 2013 26.26 26.62 26.24 26.57 195,270 +0.49(+1.88%)
Aug 27, 2013 26.02 26.24 25.95 26.08 456,818 -0.08(-0.32%)
Aug 26, 2013 26.25 26.32 26.10 26.16 106,357 -0.07(-0.25%)
Aug 23, 2013 26.02 26.26 26.00 26.23 95,939 +0.22(+0.85%)
Aug 22, 2013 25.80 26.04 25.73 26.00 123,005 +0.34(+1.32%)
Aug 21, 2013 25.78 25.87 25.58 25.66 982,759 -0.24(-0.93%)
Aug 20, 2013 25.81 26.02 25.78 25.91 78,517 +0.10(+0.41%)
Aug 19, 2013 26.13 26.13 25.79 25.80 83,363 -0.37(-1.40%)
Aug 16, 2013 26.14 26.23 26.09 26.17 37,793 -0.02(-0.07%)
Aug 15, 2013 26.02 26.20 26.01 26.19 55,496 -0.04(-0.15%)
Aug 14, 2013 26.28 26.34 26.20 26.23 88,337 -0.06(-0.22%)
Aug 13, 2013 26.24 26.32 26.14 26.29 40,339 +0.07(+0.25%)
Aug 12, 2013 26.21 26.32 26.15 26.22 77,787 -0.12(-0.45%)
Aug 09, 2013 26.30 26.37 26.21 26.34 66,129 -0.02(-0.07%)
Aug 08, 2013 26.23 26.39 26.09 26.36 275,289 +0.27(+1.03%)
Aug 07, 2013 26.15 26.25 26.09 26.09 280,485 -0.14(-0.55%)
Aug 06, 2013 26.30 26.38 26.15 26.23 203,106 -0.12(-0.47%)
Aug 05, 2013 26.34 26.40 26.23 26.36 202,759 -0.11(-0.42%)
Aug 02, 2013 26.41 26.47 26.31 26.47 105,612 -0.06(-0.22%)
Aug 01, 2013 26.38 26.56 26.38 26.53 130,894 +0.20(+0.77%)
Jul 31, 2013 26.29 26.52 26.29 26.32 101,732 +0.03(+0.12%)
Jul 30, 2013 26.45 26.45 26.18 26.29 73,514 -0.11(-0.42%)
Jul 29, 2013 26.47 26.59 26.30 26.40 196,213 -0.25(-0.93%)
Jul 26, 2013 26.63 26.66 26.46 26.65 170,090 -0.09(-0.32%)
Jul 25, 2013 26.49 26.75 26.49 26.74 52,959 +0.15(+0.57%)
Jul 24, 2013 26.80 26.81 26.48 26.59 82,616 -0.22(-0.83%)
Jul 23, 2013 26.87 26.87 26.77 26.81 57,376 +0.03(+0.12%)
Jul 22, 2013 26.71 26.85 26.69 26.78 155,713 +0.09(+0.32%)
Jul 19, 2013 26.53 26.70 26.47 26.69 112,133 +0.25(+0.94%)
Jul 18, 2013 26.27 26.51 26.27 26.44 88,389 +0.24(+0.92%)
Jul 17, 2013 26.23 26.25 26.14 26.20 70,010 +0.12(+0.45%)
Jul 16, 2013 26.10 26.15 25.93 26.08 105,713 -0.05(-0.20%)
Jul 15, 2013 26.13 26.18 26.07 26.13 70,024 +0.04(+0.15%)
Jul 12, 2013 26.13 26.13 25.97 26.10 346,244 -0.03(-0.10%)
Jul 11, 2013 26.08 26.17 25.94 26.12 180,915 +0.44(+1.73%)
Jul 10, 2013 25.73 25.85 25.66 25.68 257,088 -0.07(-0.28%)
Jul 09, 2013 25.58 25.76 25.57 25.75 81,535 +0.27(+1.05%)
Jul 08, 2013 25.38 25.60 25.37 25.48 194,824 +0.18(+0.70%)
Jul 05, 2013 25.14 25.32 25.06 25.31 80,545 +0.14(+0.57%)
Jul 03, 2013 25.12 25.20 25.00 25.16 137,855 -0.01(-0.03%)
Jul 02, 2013 25.14 25.35 25.04 25.17 286,022 +0.01(+0.05%)
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.