Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.27 28.63 28.27 28.40 346,517 +0.44(+1.57%)
May 23, 2011 27.95 28.17 27.66 27.97 383,625 -0.58(-2.04%)
May 20, 2011 28.82 28.82 28.31 28.55 188,995 -0.10(-0.36%)
May 19, 2011 28.72 28.85 28.46 28.65 175,896 +0.10(+0.36%)
May 18, 2011 28.18 28.72 28.10 28.55 198,492 +0.51(+1.81%)
May 17, 2011 27.95 28.14 27.71 28.04 996,152 +0.04(+0.15%)
May 16, 2011 28.02 28.51 27.95 28.00 247,906 -0.29(-1.02%)
May 13, 2011 28.59 28.61 27.95 28.29 392,718 -0.27(-0.96%)
May 12, 2011 28.36 28.71 28.02 28.56 284,274 -0.02(-0.08%)
May 11, 2011 29.31 29.31 28.44 28.58 653,183 -0.80(-2.71%)
May 10, 2011 29.29 29.50 29.09 29.38 317,312 +0.23(+0.77%)
May 09, 2011 28.90 29.31 28.84 29.16 422,244 +0.40(+1.40%)
May 06, 2011 28.96 29.40 28.56 28.75 288,834 +0.08(+0.29%)
May 05, 2011 29.08 29.24 28.43 28.67 422,139 -0.86(-2.92%)
May 04, 2011 29.89 29.95 29.31 29.53 448,901 -0.49(-1.64%)
May 03, 2011 30.52 30.63 29.81 30.02 281,729 -0.75(-2.44%)
May 02, 2011 30.68 30.80 30.61 30.78 168,660 -0.29(-0.92%)
Apr 29, 2011 30.76 31.07 30.68 31.06 264,957 +0.35(+1.14%)
Apr 28, 2011 30.63 30.75 30.46 30.72 263,795 +0.00(+0.00%)
Apr 27, 2011 30.63 30.78 30.26 30.72 164,855 +0.18(+0.60%)
Apr 26, 2011 30.37 30.59 30.18 30.53 223,112 +0.15(+0.50%)
Apr 25, 2011 30.48 30.48 30.15 30.38 152,251 -0.07(-0.22%)
Apr 21, 2011 30.33 30.51 30.24 30.45 172,630 +0.24(+0.79%)
Apr 20, 2011 30.11 30.27 29.95 30.21 250,975 +0.75(+2.55%)
Apr 19, 2011 29.24 29.48 29.16 29.46 323,916 +0.26(+0.89%)
Apr 18, 2011 29.34 29.36 28.84 29.20 406,227 -0.53(-1.77%)
Apr 15, 2011 29.46 29.79 29.46 29.72 402,793 +0.12(+0.39%)
Apr 14, 2011 29.38 29.69 29.21 29.61 128,103 +0.14(+0.46%)
Apr 13, 2011 29.65 29.74 29.31 29.47 881,891 -0.01(-0.02%)
Apr 12, 2011 30.03 30.10 29.27 29.48 429,902 -0.86(-2.84%)
Apr 11, 2011 30.91 30.91 30.20 30.34 247,840 -0.40(-1.29%)
Apr 08, 2011 30.96 30.96 30.59 30.74 198,685 +0.14(+0.47%)
Apr 07, 2011 30.48 30.67 30.33 30.59 513,138 -0.03(-0.09%)
Apr 06, 2011 30.95 30.95 30.48 30.62 403,629 -0.14(-0.47%)
Apr 05, 2011 30.74 30.91 30.58 30.76 493,422 +0.03(+0.09%)
Apr 04, 2011 30.85 30.85 30.62 30.74 374,762 +0.07(+0.22%)
Apr 01, 2011 30.67 30.76 30.45 30.67 148,607 +0.28(+0.92%)
Mar 31, 2011 30.48 30.61 30.35 30.39 239,714 -0.03(-0.09%)
Mar 30, 2011 30.26 30.51 30.20 30.41 163,702 +0.28(+0.92%)
Mar 29, 2011 29.93 30.20 29.73 30.14 345,102 +0.20(+0.67%)
Mar 28, 2011 30.03 30.19 29.90 29.94 272,508 -0.08(-0.25%)
Mar 25, 2011 29.96 30.19 29.86 30.01 309,048 +0.14(+0.46%)
Mar 24, 2011 29.89 29.97 29.61 29.87 405,325 +0.20(+0.67%)
Mar 23, 2011 29.69 29.78 29.44 29.68 228,174 +0.01(+0.02%)
Mar 22, 2011 29.79 29.79 29.57 29.67 201,197 -0.05(-0.16%)
Mar 21, 2011 29.54 29.72 29.53 29.72 204,519 +0.85(+2.94%)
Mar 18, 2011 29.09 29.31 28.75 28.87 376,927 +0.05(+0.17%)
Mar 17, 2011 28.46 29.03 28.46 28.82 189,988 +0.94(+3.36%)
Mar 16, 2011 28.47 28.68 27.64 27.88 816,815 -0.64(-2.23%)
Mar 15, 2011 28.31 28.69 28.27 28.52 400,950 -0.33(-1.14%)
Mar 14, 2011 28.59 28.85 28.40 28.85 618,149 +0.05(+0.17%)
Mar 11, 2011 28.14 28.95 28.12 28.80 705,578 +0.31(+1.10%)
Mar 10, 2011 29.09 29.10 28.38 28.49 878,025 -0.98(-3.32%)
Mar 09, 2011 29.59 29.74 29.36 29.46 1,200,630 -0.28(-0.94%)
Mar 08, 2011 29.96 29.96 29.43 29.74 308,079 -0.17(-0.56%)
Mar 07, 2011 30.48 30.58 29.81 29.91 2,372,986 -0.27(-0.91%)
Mar 04, 2011 30.37 30.37 29.97 30.19 160,012 -0.07(-0.24%)
Mar 03, 2011 30.14 30.26 29.97 30.26 697,713 +0.36(+1.19%)
Mar 02, 2011 29.92 29.95 29.48 29.90 386,599 +0.25(+0.83%)
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.