Global Energy Ishares ETF (NY: IXC )

42.78 +0.22 (+0.52%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.33 28.47 28.47 28.47 76,810 +0.22(+0.77%)
Dec 30, 2013 28.32 28.46 28.22 28.25 85,628 -0.10(-0.35%)
Dec 27, 2013 28.41 28.52 28.27 28.35 321,843 +0.07(+0.26%)
Dec 26, 2013 28.09 28.30 28.09 28.28 75,301 +0.20(+0.70%)
Dec 24, 2013 27.95 28.13 27.88 28.08 71,929 +0.18(+0.64%)
Dec 23, 2013 28.05 28.21 27.87 27.91 156,924 +0.14(+0.50%)
Dec 20, 2013 27.73 27.87 27.71 27.77 97,070 +0.05(+0.17%)
Dec 19, 2013 27.60 27.75 27.52 27.72 123,249 +0.09(+0.31%)
Dec 18, 2013 27.33 27.66 27.21 27.64 131,551 +0.33(+1.21%)
Dec 17, 2013 27.40 27.44 27.20 27.31 126,665 -0.14(-0.50%)
Dec 16, 2013 27.40 27.54 27.31 27.44 90,985 +0.20(+0.74%)
Dec 13, 2013 27.25 27.26 27.09 27.24 58,297 -0.01(-0.02%)
Dec 12, 2013 27.31 27.37 27.10 27.25 119,976 +0.00(+0.00%)
Dec 11, 2013 27.64 27.67 27.21 27.25 103,952 -0.37(-1.34%)
Dec 10, 2013 27.63 27.73 27.59 27.62 122,296 -0.05(-0.16%)
Dec 09, 2013 27.72 27.73 27.58 27.66 63,504 +0.03(+0.09%)
Dec 06, 2013 27.67 27.69 27.55 27.64 197,117 +0.23(+0.83%)
Dec 05, 2013 27.43 27.52 27.37 27.41 75,065 -0.16(-0.57%)
Dec 04, 2013 27.49 27.62 27.33 27.57 104,930 -0.09(-0.33%)
Dec 03, 2013 27.50 27.74 27.50 27.66 263,305 +0.05(+0.16%)
Dec 02, 2013 27.61 27.79 27.56 27.61 196,662 -0.09(-0.33%)
Nov 29, 2013 27.71 27.90 27.68 27.70 125,513 -0.03(-0.12%)
Nov 27, 2013 27.86 27.96 27.64 27.73 156,075 -0.16(-0.58%)
Nov 26, 2013 27.93 28.02 27.86 27.90 99,909 -0.15(-0.53%)
Nov 25, 2013 28.27 28.27 27.97 28.05 173,203 -0.27(-0.96%)
Nov 22, 2013 28.26 28.32 28.07 28.32 94,305 +0.20(+0.69%)
Nov 21, 2013 27.94 28.20 27.94 28.12 154,516 +0.17(+0.60%)
Nov 20, 2013 28.22 28.22 27.90 27.96 96,289 -0.12(-0.42%)
Nov 19, 2013 28.00 28.16 27.91 28.07 86,261 +0.05(+0.19%)
Nov 18, 2013 28.22 28.25 27.95 28.02 95,434 -0.14(-0.49%)
Nov 15, 2013 27.97 28.16 27.92 28.16 185,537 +0.30(+1.07%)
Nov 14, 2013 27.60 27.88 27.60 27.86 216,165 +0.34(+1.23%)
Nov 12, 2013 27.77 27.77 27.45 27.52 164,150 -0.23(-0.84%)
Nov 11, 2013 27.73 27.84 27.70 27.75 63,630 +0.06(+0.21%)
Nov 08, 2013 27.36 27.73 27.36 27.70 397,550 +0.23(+0.85%)
Nov 07, 2013 27.85 27.96 27.42 27.46 1,625,156 -0.42(-1.49%)
Nov 06, 2013 27.99 28.03 27.79 27.88 2,280,451 +0.11(+0.40%)
Nov 05, 2013 27.77 27.88 27.71 27.77 86,311 -0.18(-0.65%)
Nov 04, 2013 27.72 27.96 27.72 27.95 58,626 +0.23(+0.82%)
Nov 01, 2013 27.81 27.81 27.47 27.72 143,551 -0.11(-0.40%)
Oct 31, 2013 27.78 28.03 27.73 27.83 316,790 -0.06(-0.21%)
Oct 30, 2013 28.04 28.16 27.75 27.89 202,893 -0.13(-0.46%)
Oct 29, 2013 27.96 28.04 27.89 28.02 167,196 +0.23(+0.84%)
Oct 28, 2013 27.78 27.86 27.64 27.79 209,551 +0.02(+0.07%)
Oct 25, 2013 27.70 27.81 27.62 27.77 145,423 +0.18(+0.66%)
Oct 24, 2013 27.57 27.63 27.41 27.59 150,187 +0.14(+0.50%)
Oct 23, 2013 27.68 27.68 27.37 27.45 313,136 -0.35(-1.26%)
Oct 22, 2013 27.76 27.92 27.70 27.80 87,655 +0.18(+0.64%)
Oct 21, 2013 27.59 27.75 27.59 27.62 139,098 -0.05(-0.16%)
Oct 18, 2013 27.62 27.70 27.54 27.67 91,900 +0.21(+0.76%)
Oct 17, 2013 27.31 27.50 27.29 27.46 105,202 +0.13(+0.48%)
Oct 16, 2013 27.18 27.40 27.18 27.33 256,168 +0.27(+0.99%)
Oct 15, 2013 27.14 27.15 26.97 27.07 50,385 -0.08(-0.31%)
Oct 14, 2013 26.77 27.17 26.77 27.15 51,618 +0.20(+0.75%)
Oct 11, 2013 26.66 27.00 26.66 26.95 64,108 +0.20(+0.75%)
Oct 10, 2013 26.43 26.77 26.43 26.75 167,976 +0.44(+1.66%)
Oct 09, 2013 26.36 26.43 26.17 26.31 264,670 -0.04(-0.15%)
Oct 08, 2013 26.59 26.65 26.35 26.35 73,509 -0.27(-1.00%)
Oct 07, 2013 26.50 26.76 26.50 26.62 87,996 -0.21(-0.80%)
Oct 04, 2013 26.64 26.87 26.58 26.83 63,347 +0.20(+0.76%)
Oct 03, 2013 26.77 26.77 26.53 26.63 128,670 -0.20(-0.73%)
Oct 02, 2013 26.72 26.86 26.58 26.82 113,835 +0.07(+0.24%)
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.