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 (%)
Feb 28, 2013 25.42 25.59 25.39 25.40 279,489 -0.06(-0.24%)
Feb 27, 2013 25.01 25.50 25.01 25.46 196,213 +0.40(+1.59%)
Feb 26, 2013 25.04 25.13 24.81 25.06 93,065 +0.18(+0.73%)
Feb 25, 2013 25.59 25.73 24.88 24.88 282,487 -0.63(-2.48%)
Feb 22, 2013 25.31 25.52 25.23 25.51 76,739 +0.28(+1.10%)
Feb 21, 2013 25.26 25.30 25.07 25.23 161,000 -0.18(-0.71%)
Feb 20, 2013 25.77 25.81 25.41 25.41 161,082 -0.41(-1.60%)
Feb 19, 2013 25.66 25.86 25.66 25.82 425,173 +0.24(+0.93%)
Feb 15, 2013 25.77 25.77 25.48 25.59 104,914 -0.22(-0.85%)
Feb 14, 2013 25.71 25.85 25.69 25.81 150,594 -0.05(-0.17%)
Feb 13, 2013 25.75 25.88 25.74 25.85 89,464 +0.10(+0.40%)
Feb 12, 2013 25.63 25.81 25.59 25.75 150,797 +0.13(+0.50%)
Feb 11, 2013 25.77 25.77 25.59 25.62 181,341 -0.12(-0.45%)
Feb 08, 2013 25.64 25.78 25.63 25.73 195,625 +0.10(+0.38%)
Feb 07, 2013 25.90 25.90 25.50 25.64 223,657 -0.24(-0.95%)
Feb 06, 2013 25.81 25.93 25.71 25.88 286,376 +0.05(+0.17%)
Feb 04, 2013 25.92 25.95 25.77 25.84 278,841 -0.38(-1.45%)
Feb 01, 2013 26.06 26.22 25.95 26.22 149,995 +0.19(+0.74%)
Jan 31, 2013 26.05 26.15 25.97 26.02 337,005 -0.15(-0.57%)
Jan 30, 2013 26.30 26.41 26.16 26.17 102,495 -0.18(-0.68%)
Jan 29, 2013 26.12 26.39 26.12 26.35 171,237 +0.30(+1.17%)
Jan 28, 2013 26.09 26.15 25.91 26.05 165,161 -0.07(-0.28%)
Jan 25, 2013 26.06 26.14 25.97 26.12 120,516 +0.19(+0.72%)
Jan 24, 2013 25.88 26.06 25.87 25.93 185,027 +0.11(+0.42%)
Jan 23, 2013 25.81 25.90 25.76 25.82 160,482 -0.06(-0.22%)
Jan 22, 2013 25.61 25.91 25.56 25.88 756,030 +0.23(+0.90%)
Jan 18, 2013 25.54 25.68 25.46 25.65 135,678 +0.12(+0.45%)
Jan 17, 2013 25.47 25.70 25.46 25.53 168,276 +0.16(+0.63%)
Jan 16, 2013 25.27 25.42 25.25 25.37 117,794 -0.03(-0.10%)
Jan 15, 2013 25.19 25.41 25.14 25.40 133,603 +0.10(+0.41%)
Jan 14, 2013 25.26 25.34 25.24 25.30 105,402 +0.00(+0.00%)
Jan 11, 2013 25.29 25.33 25.22 25.30 256,351 +0.05(+0.18%)
Jan 10, 2013 25.24 25.31 25.12 25.25 465,206 +0.23(+0.90%)
Jan 09, 2013 25.03 25.10 24.94 25.03 165,991 +0.05(+0.21%)
Jan 08, 2013 25.07 25.07 24.87 24.97 451,606 -0.17(-0.67%)
Jan 07, 2013 25.14 25.77 25.02 25.14 198,721 -0.19(-0.76%)
Jan 04, 2013 25.08 25.35 25.08 25.34 71,253 +0.26(+1.03%)
Jan 03, 2013 25.06 25.28 25.03 25.08 154,021 -0.12(-0.47%)
Jan 02, 2013 24.99 25.20 24.90 25.19 329,495 +0.55(+2.23%)
Dec 31, 2012 24.18 24.67 24.17 24.65 254,550 +0.38(+1.57%)
Dec 28, 2012 24.33 24.41 24.19 24.27 146,238 -0.30(-1.23%)
Dec 27, 2012 24.65 24.65 24.33 24.57 184,269 +0.06(+0.23%)
Dec 26, 2012 24.63 24.77 24.48 24.51 205,202 -0.08(-0.34%)
Dec 24, 2012 24.74 24.74 24.56 24.59 55,994 -0.15(-0.60%)
Dec 21, 2012 24.61 24.82 24.53 24.74 303,810 -0.21(-0.83%)
Dec 20, 2012 24.84 24.97 24.77 24.95 2,473,690 +0.10(+0.39%)
Dec 19, 2012 24.98 25.06 24.85 24.85 170,697 -0.09(-0.36%)
Dec 18, 2012 24.61 24.99 24.57 24.94 173,742 +0.32(+1.31%)
Dec 17, 2012 24.47 24.63 24.43 24.62 148,958 +0.12(+0.47%)
Dec 14, 2012 24.48 24.54 24.39 24.50 154,706 +0.01(+0.05%)
Dec 13, 2012 24.68 24.68 24.42 24.49 226,588 -0.17(-0.67%)
Dec 12, 2012 24.66 24.89 24.61 24.66 193,717 +0.08(+0.31%)
Dec 11, 2012 24.49 24.64 24.49 24.58 137,596 +0.11(+0.47%)
Dec 10, 2012 24.45 24.53 24.38 24.47 68,647 +0.04(+0.18%)
Dec 07, 2012 24.31 24.43 24.29 24.42 116,541 +0.08(+0.34%)
Dec 06, 2012 24.27 24.35 24.18 24.34 90,539 +0.01(+0.05%)
Dec 05, 2012 24.16 24.43 24.13 24.33 90,659 +0.15(+0.61%)
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.