Global Energy Ishares ETF (NY: IXC )

27.00 USD +0.88 (+3.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.80 43.05 42.67 42.93 113,391 +0.29(+0.68%)
Feb 27, 2014 42.53 42.64 42.39 42.64 66,566 -0.01(-0.02%)
Feb 26, 2014 42.76 42.84 42.53 42.65 752,853 -0.12(-0.28%)
Feb 25, 2014 42.90 42.92 42.59 42.77 163,177 -0.10(-0.24%)
Feb 24, 2014 42.71 43.16 42.36 42.88 99,188 +0.51(+1.22%)
Feb 21, 2014 42.49 42.61 42.32 42.36 91,815 -0.16(-0.38%)
Feb 20, 2014 42.11 42.58 42.11 42.52 65,105 +0.33(+0.78%)
Feb 19, 2014 42.40 42.55 42.09 42.19 79,359 +0.02(+0.05%)
Feb 18, 2014 42.15 42.24 42.00 42.17 72,041 +0.13(+0.31%)
Feb 14, 2014 41.60 42.04 42.04 42.04 34,800 +0.47(+1.13%)
Feb 13, 2014 41.15 41.64 41.11 41.57 66,403 +0.22(+0.53%)
Feb 12, 2014 41.34 41.56 41.30 41.35 121,536 +0.11(+0.27%)
Feb 11, 2014 40.67 41.45 40.67 41.24 60,698 +0.61(+1.50%)
Feb 10, 2014 40.90 40.90 40.58 40.63 44,705 -0.24(-0.59%)
Feb 07, 2014 40.60 40.90 40.49 40.87 81,684 +0.36(+0.89%)
Feb 06, 2014 40.00 40.58 40.00 40.51 134,790 +0.75(+1.89%)
Feb 05, 2014 39.98 40.09 39.70 39.76 129,307 -0.24(-0.60%)
Feb 04, 2014 39.85 40.12 39.77 40.00 46,887 +0.29(+0.73%)
Feb 03, 2014 40.48 40.60 39.60 39.71 1,033,303 -0.83(-2.05%)
Jan 31, 2014 40.53 40.79 40.25 40.54 72,807 -0.49(-1.19%)
Jan 30, 2014 41.09 41.21 40.89 41.03 76,456 +0.13(+0.32%)
Jan 29, 2014 40.83 41.17 40.77 40.90 81,774 -0.37(-0.90%)
Jan 28, 2014 41.10 41.33 41.08 41.27 53,081 +0.17(+0.41%)
Jan 27, 2014 41.19 41.36 40.79 41.10 64,486 -0.32(-0.77%)
Jan 24, 2014 42.08 42.08 41.36 41.42 73,717 -0.90(-2.13%)
Jan 23, 2014 42.65 42.65 42.07 42.32 50,482 -0.36(-0.84%)
Jan 22, 2014 42.52 42.73 42.45 42.68 75,135 +0.17(+0.40%)
Jan 21, 2014 42.48 42.67 42.25 42.51 272,593 +0.18(+0.43%)
Jan 17, 2014 42.50 42.33 42.33 42.33 74,900 -0.02(-0.05%)
Jan 16, 2014 42.40 42.41 42.12 42.35 47,875 +0.08(+0.19%)
Jan 15, 2014 42.36 42.46 42.22 42.27 45,220 -0.09(-0.21%)
Jan 14, 2014 42.17 42.38 42.06 42.36 62,312 +0.30(+0.71%)
Jan 13, 2014 42.66 42.66 41.95 42.06 577,216 -0.56(-1.30%)
Jan 10, 2014 42.50 42.69 42.42 42.62 208,833 +0.17(+0.39%)
Jan 09, 2014 42.57 42.57 42.20 42.45 57,202 -0.11(-0.26%)
Jan 08, 2014 42.77 42.77 42.40 42.56 39,639 -0.23(-0.54%)
Jan 07, 2014 42.60 42.80 42.48 42.79 103,234 +0.33(+0.78%)
Jan 06, 2014 42.52 42.62 42.32 42.46 115,257 -0.16(-0.38%)
Jan 03, 2014 42.82 42.85 42.50 42.62 159,266 -0.07(-0.16%)
Jan 02, 2014 42.94 42.99 42.49 42.69 368,008 -0.53(-1.23%)
Dec 31, 2013 43.00 43.22 43.22 43.22 50,600 +0.33(+0.77%)
Dec 30, 2013 42.99 43.20 42.84 42.89 56,409 -0.15(-0.35%)
Dec 27, 2013 43.12 43.30 42.92 43.04 212,020 +0.11(+0.26%)
Dec 26, 2013 42.64 42.96 42.64 42.93 49,606 +0.30(+0.70%)
Dec 24, 2013 42.43 42.70 42.32 42.63 47,385 +0.27(+0.64%)
Dec 23, 2013 42.58 42.82 42.30 42.36 103,377 +0.21(+0.50%)
Dec 20, 2013 42.09 42.30 42.07 42.15 63,947 +0.07(+0.17%)
Dec 19, 2013 41.90 42.12 41.77 42.08 81,193 +0.13(+0.31%)
Dec 18, 2013 41.48 41.99 41.30 41.95 86,662 +0.50(+1.21%)
Dec 17, 2013 41.60 41.66 41.29 41.45 83,443 -0.75(-1.78%)
Dec 16, 2013 42.14 42.35 41.99 42.20 59,167 +0.31(+0.74%)
Dec 13, 2013 41.90 41.92 41.66 41.89 37,910 -0.01(-0.02%)
Dec 12, 2013 41.99 42.09 41.67 41.90 78,019 +0.00(+0.00%)
Dec 11, 2013 42.51 42.55 41.85 41.90 67,599 -0.57(-1.34%)
Dec 10, 2013 42.49 42.64 42.42 42.47 79,528 -0.07(-0.16%)
Dec 09, 2013 42.63 42.65 42.41 42.54 41,296 +0.04(+0.09%)
Dec 06, 2013 42.55 42.58 42.36 42.50 128,183 +0.35(+0.83%)
Dec 05, 2013 42.18 42.33 42.09 42.15 48,814 -0.24(-0.57%)
Dec 04, 2013 42.27 42.48 42.03 42.39 68,235 -0.14(-0.33%)
Dec 03, 2013 42.29 42.66 42.29 42.53 171,224 +0.07(+0.16%)
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.