Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.09 30.17 29.88 30.12 410,060 +0.29(+0.99%)
Feb 25, 2011 29.63 29.86 29.48 29.83 242,574 +0.43(+1.47%)
Feb 24, 2011 29.97 29.97 29.31 29.40 434,783 -0.33(-1.10%)
Feb 23, 2011 29.25 29.87 29.25 29.72 774,129 +0.47(+1.59%)
Feb 22, 2011 29.32 29.77 29.09 29.26 516,408 -0.30(-1.02%)
Feb 18, 2011 29.53 29.57 29.33 29.56 398,226 +0.15(+0.51%)
Feb 17, 2011 29.21 29.48 29.15 29.41 872,521 +0.19(+0.66%)
Feb 16, 2011 29.03 29.23 28.84 29.22 232,862 +0.38(+1.30%)
Feb 15, 2011 29.08 29.08 28.77 28.84 170,704 -0.18(-0.64%)
Feb 14, 2011 28.61 29.06 28.54 29.03 431,398 +0.44(+1.53%)
Feb 11, 2011 28.46 28.72 28.37 28.59 290,606 +0.06(+0.22%)
Feb 10, 2011 28.29 28.57 28.19 28.53 480,631 +0.06(+0.22%)
Feb 09, 2011 28.66 28.66 28.26 28.46 969,200 -0.30(-1.05%)
Feb 08, 2011 28.83 28.85 28.52 28.77 1,000,523 -0.02(-0.07%)
Feb 07, 2011 28.82 28.92 28.68 28.79 218,047 +0.07(+0.24%)
Feb 04, 2011 28.91 28.91 28.55 28.72 237,341 -0.14(-0.50%)
Feb 03, 2011 28.89 28.89 28.52 28.86 185,319 -0.10(-0.33%)
Feb 02, 2011 29.01 29.14 28.90 28.96 378,128 -0.05(-0.19%)
Feb 01, 2011 28.69 29.05 28.57 29.01 395,828 +0.68(+2.41%)
Jan 31, 2011 27.92 28.38 27.86 28.33 394,256 +0.70(+2.55%)
Jan 28, 2011 27.95 27.95 27.56 27.62 305,708 -0.31(-1.10%)
Jan 27, 2011 27.94 28.04 27.79 27.93 316,378 +0.05(+0.20%)
Jan 26, 2011 27.59 27.98 27.50 27.88 353,348 +0.46(+1.67%)
Jan 25, 2011 27.59 27.59 27.18 27.42 800,517 -0.22(-0.79%)
Jan 24, 2011 27.66 27.74 27.47 27.64 344,032 +0.10(+0.37%)
Jan 21, 2011 27.56 27.69 27.39 27.53 137,397 +0.16(+0.57%)
Jan 20, 2011 27.38 27.43 26.95 27.38 338,502 -0.23(-0.82%)
Jan 19, 2011 27.91 27.91 27.51 27.60 336,609 -0.25(-0.91%)
Jan 18, 2011 27.64 27.86 27.64 27.86 369,615 +0.22(+0.79%)
Jan 14, 2011 27.13 27.69 27.13 27.64 327,525 +0.30(+1.10%)
Jan 13, 2011 27.32 27.51 27.25 27.34 493,448 -0.01(-0.05%)
Jan 12, 2011 27.28 27.41 27.12 27.35 236,159 +0.31(+1.16%)
Jan 11, 2011 26.77 27.04 26.75 27.04 431,266 +0.36(+1.33%)
Jan 10, 2011 26.58 26.70 26.38 26.68 165,571 -0.01(-0.03%)
Jan 07, 2011 26.68 26.79 26.44 26.69 184,744 +0.10(+0.36%)
Jan 06, 2011 26.96 26.96 26.53 26.59 398,747 -0.33(-1.22%)
Jan 05, 2011 26.72 26.95 26.58 26.92 188,966 +0.01(+0.03%)
Jan 04, 2011 27.18 27.22 26.68 26.91 491,052 -0.02(-0.09%)
Jan 03, 2011 26.95 27.10 26.88 26.94 265,235 +0.22(+0.81%)
Dec 31, 2010 26.60 26.80 26.59 26.72 162,866 +0.13(+0.49%)
Dec 30, 2010 26.71 26.71 26.49 26.59 169,365 -0.07(-0.26%)
Dec 29, 2010 26.49 26.71 26.41 26.66 1,579,454 +0.27(+1.01%)
Dec 28, 2010 26.38 26.41 26.27 26.39 257,780 +0.13(+0.50%)
Dec 27, 2010 26.33 26.33 26.06 26.26 225,506 -0.04(-0.16%)
Dec 23, 2010 26.23 26.33 26.13 26.30 129,377 +0.09(+0.35%)
Dec 22, 2010 26.13 26.24 26.08 26.21 147,487 +0.15(+0.56%)
Dec 21, 2010 26.07 26.13 25.92 26.06 265,085 +0.14(+0.55%)
Dec 20, 2010 25.97 26.04 25.67 25.92 291,622 +0.23(+0.90%)
Dec 17, 2010 25.80 25.80 25.59 25.69 195,212 -0.07(-0.29%)
Dec 16, 2010 25.72 25.78 25.51 25.76 694,508 +0.12(+0.48%)
Dec 15, 2010 25.82 25.89 25.56 25.64 611,776 -0.27(-1.05%)
Dec 14, 2010 26.08 26.13 25.80 25.91 897,202 -0.03(-0.10%)
Dec 13, 2010 25.83 26.11 25.80 25.94 310,944 +0.28(+1.10%)
Dec 10, 2010 25.65 25.69 25.53 25.66 182,390 +0.08(+0.33%)
Dec 09, 2010 25.72 25.77 25.40 25.57 210,224 -0.02(-0.08%)
Dec 08, 2010 25.59 25.79 25.44 25.59 222,872 -0.01(-0.03%)
Dec 07, 2010 25.93 26.04 25.57 25.60 185,309 -0.01(-0.03%)
Dec 06, 2010 25.53 25.68 25.45 25.61 333,845 +0.11(+0.43%)
Dec 03, 2010 25.15 25.52 25.15 25.50 183,411 +0.18(+0.70%)
Dec 02, 2010 24.98 25.36 24.86 25.32 291,707 +0.44(+1.77%)
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.