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 (%)
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%)
May 01, 2012 27.61 27.94 27.47 27.78 260,091 +0.28(+1.02%)
Apr 30, 2012 27.30 27.54 27.30 27.50 146,469 +0.09(+0.33%)
Apr 27, 2012 27.42 27.54 27.30 27.41 120,014 +0.06(+0.20%)
Apr 26, 2012 27.00 27.41 26.93 27.36 141,916 +0.30(+1.11%)
Apr 25, 2012 26.96 27.05 26.81 27.05 74,862 +0.29(+1.10%)
Apr 24, 2012 26.70 26.86 26.64 26.76 119,070 +0.14(+0.53%)
Apr 23, 2012 26.35 26.66 26.24 26.62 273,219 -0.15(-0.58%)
Apr 20, 2012 26.95 27.05 26.77 26.77 206,481 +0.04(+0.16%)
Apr 19, 2012 26.94 27.01 26.63 26.73 521,849 -0.14(-0.52%)
Apr 18, 2012 26.87 27.02 26.82 26.87 195,699 -0.11(-0.42%)
Apr 17, 2012 26.72 27.06 26.72 26.98 309,403 +0.49(+1.85%)
Apr 16, 2012 26.66 26.74 26.40 26.49 137,151 +0.03(+0.11%)
Apr 13, 2012 26.75 26.80 26.47 26.47 124,589 -0.47(-1.74%)
Apr 12, 2012 26.45 26.98 26.41 26.94 173,110 +0.55(+2.07%)
Apr 11, 2012 26.63 26.69 26.39 26.39 350,867 +0.16(+0.61%)
Apr 10, 2012 26.84 26.89 26.20 26.23 344,591 -0.71(-2.62%)
Apr 09, 2012 26.69 27.04 26.69 26.94 224,769 -0.22(-0.82%)
Apr 05, 2012 27.16 27.43 27.09 27.16 181,628 -0.11(-0.41%)
Apr 04, 2012 27.36 27.47 27.15 27.27 213,129 -0.50(-1.79%)
Apr 03, 2012 28.06 28.07 27.54 27.77 103,893 -0.32(-1.12%)
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.