Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.62 26.74 26.37 26.37 194,788 -0.34(-1.28%)
Jul 30, 2012 26.57 26.76 26.57 26.71 59,686 +0.04(+0.13%)
Jul 27, 2012 26.30 26.77 26.20 26.67 131,946 +0.51(+1.95%)
Jul 26, 2012 25.93 26.23 25.92 26.16 639,605 +0.54(+2.11%)
Jul 25, 2012 25.59 25.67 25.37 25.62 178,001 +0.14(+0.56%)
Jul 24, 2012 25.89 25.91 25.23 25.48 219,301 -0.43(-1.67%)
Jul 23, 2012 25.59 25.98 25.44 25.91 164,182 -0.33(-1.24%)
Jul 20, 2012 26.23 26.24 26.09 26.24 74,915 -0.12(-0.46%)
Jul 19, 2012 26.26 26.40 26.20 26.36 85,999 +0.16(+0.59%)
Jul 18, 2012 25.94 26.25 25.93 26.20 104,027 +0.16(+0.60%)
Jul 17, 2012 25.92 26.07 25.52 26.05 214,311 +0.31(+1.19%)
Jul 16, 2012 25.57 25.86 25.50 25.74 71,096 +0.06(+0.22%)
Jul 13, 2012 25.35 25.73 25.35 25.69 37,619 +0.43(+1.71%)
Jul 12, 2012 25.15 25.40 25.05 25.25 177,210 -0.23(-0.92%)
Jul 11, 2012 25.19 25.56 25.19 25.49 418,735 +0.38(+1.50%)
Jul 10, 2012 25.52 25.60 25.03 25.11 204,404 -0.28(-1.09%)
Jul 09, 2012 25.48 25.48 25.24 25.39 113,353 -0.12(-0.47%)
Jul 06, 2012 25.59 25.65 25.38 25.51 187,092 -0.39(-1.51%)
Jul 05, 2012 26.01 26.10 25.84 25.90 189,578 -0.33(-1.27%)
Jul 03, 2012 25.85 26.31 25.85 26.23 266,390 +0.45(+1.73%)
Jul 02, 2012 25.67 25.82 25.53 25.79 85,591 +0.04(+0.17%)
Jun 29, 2012 25.51 25.76 25.44 25.74 284,508 +0.91(+3.66%)
Jun 28, 2012 24.58 24.86 24.42 24.83 111,717 +0.15(+0.60%)
Jun 27, 2012 24.47 24.75 24.42 24.69 158,169 +0.31(+1.25%)
Jun 26, 2012 24.22 24.43 24.05 24.38 175,074 +0.23(+0.94%)
Jun 25, 2012 24.29 24.34 23.99 24.15 161,380 -0.53(-2.13%)
Jun 22, 2012 24.74 24.76 24.46 24.68 1,099,096 +0.11(+0.43%)
Jun 21, 2012 25.42 25.57 24.57 24.57 166,174 -1.06(-4.13%)
Jun 20, 2012 25.58 25.80 25.42 25.63 182,394 +0.01(+0.04%)
Jun 19, 2012 25.40 25.75 25.32 25.62 292,234 +0.44(+1.75%)
Jun 18, 2012 25.16 25.23 25.01 25.18 324,420 -0.20(-0.77%)
Jun 15, 2012 24.97 25.37 24.95 25.37 172,807 +0.55(+2.23%)
Jun 14, 2012 24.54 24.93 24.51 24.82 162,740 +0.25(+1.00%)
Jun 13, 2012 24.66 24.90 24.47 24.58 208,231 -0.27(-1.10%)
Jun 12, 2012 24.60 24.86 24.51 24.85 182,119 +0.38(+1.57%)
Jun 11, 2012 24.95 25.07 24.44 24.46 189,272 -0.27(-1.10%)
Jun 08, 2012 24.51 24.74 24.38 24.74 119,249 -0.10(-0.39%)
Jun 07, 2012 25.07 25.26 24.75 24.84 543,427 +0.05(+0.20%)
Jun 06, 2012 24.25 24.79 24.25 24.79 264,197 +0.83(+3.45%)
Jun 05, 2012 23.76 24.04 23.73 23.96 117,733 +0.18(+0.74%)
Jun 04, 2012 23.79 23.90 23.49 23.79 322,207 +0.05(+0.21%)
Jun 01, 2012 23.73 23.89 23.66 23.74 347,425 -0.57(-2.33%)
May 31, 2012 24.42 24.46 23.90 24.30 262,909 -0.06(-0.23%)
May 30, 2012 24.73 24.73 24.33 24.36 168,519 -0.76(-3.04%)
May 29, 2012 25.03 25.32 24.95 25.12 94,081 +0.29(+1.18%)
May 25, 2012 24.81 24.92 24.75 24.83 140,181 +0.00(+0.00%)
May 24, 2012 24.98 24.98 24.61 24.83 195,944 -0.05(-0.20%)
May 23, 2012 24.74 24.88 24.30 24.88 435,536 -0.08(-0.31%)
May 22, 2012 25.07 25.30 24.80 24.95 218,902 -0.01(-0.03%)
May 21, 2012 24.51 25.01 24.51 24.96 224,950 +0.53(+2.18%)
May 18, 2012 24.70 24.84 24.37 24.43 268,103 -0.16(-0.65%)
May 17, 2012 24.80 24.95 24.59 24.59 192,541 -0.24(-0.96%)
May 16, 2012 25.00 25.32 24.80 24.83 309,739 -0.11(-0.42%)
May 15, 2012 25.23 25.33 24.86 24.93 201,457 -0.35(-1.38%)
May 14, 2012 25.44 25.44 25.23 25.28 430,091 -0.52(-2.01%)
May 11, 2012 25.73 26.12 25.70 25.80 179,506 -0.16(-0.62%)
May 10, 2012 26.01 26.19 25.92 25.96 372,346 +0.21(+0.82%)
May 09, 2012 25.68 25.96 25.48 25.75 486,792 -0.34(-1.29%)
May 08, 2012 26.14 26.25 25.68 26.09 253,795 -0.29(-1.09%)
May 07, 2012 26.19 26.45 26.15 26.38 323,689 +0.04(+0.13%)
May 04, 2012 26.68 26.75 26.27 26.34 175,866 -0.70(-2.59%)
May 03, 2012 27.34 27.40 26.94 27.04 216,533 -0.36(-1.30%)
May 02, 2012 27.45 27.46 27.29 27.40 232,196 -0.38(-1.39%)
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.