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 (%)
Sep 28, 2012 28.13 28.13 27.84 27.92 233,495 -0.33(-1.16%)
Sep 27, 2012 28.06 28.27 27.94 28.24 68,398 +0.33(+1.17%)
Sep 26, 2012 28.04 28.04 27.84 27.92 110,001 -0.28(-1.01%)
Sep 25, 2012 28.48 28.58 28.16 28.20 219,413 -0.19(-0.67%)
Sep 24, 2012 28.33 28.47 28.32 28.39 197,986 -0.17(-0.58%)
Sep 21, 2012 28.78 28.78 28.56 28.56 72,106 +0.07(+0.26%)
Sep 20, 2012 28.28 28.53 28.12 28.48 182,077 -0.08(-0.27%)
Sep 19, 2012 28.72 28.77 28.53 28.56 118,283 -0.17(-0.59%)
Sep 18, 2012 28.80 28.89 28.63 28.73 93,368 -0.27(-0.93%)
Sep 17, 2012 29.16 29.28 28.90 29.00 285,125 -0.26(-0.90%)
Sep 14, 2012 29.15 29.48 29.10 29.26 219,377 +0.38(+1.33%)
Sep 13, 2012 28.33 28.95 28.18 28.88 284,189 +0.65(+2.31%)
Sep 12, 2012 28.29 28.37 28.19 28.23 115,826 +0.00(+0.00%)
Sep 11, 2012 27.98 28.28 27.98 28.23 76,698 +0.31(+1.12%)
Sep 10, 2012 27.98 28.13 27.90 27.92 144,539 -0.16(-0.56%)
Sep 07, 2012 27.70 28.08 27.70 28.07 94,278 +0.45(+1.64%)
Sep 06, 2012 27.17 27.75 27.17 27.62 132,830 +0.62(+2.31%)
Sep 05, 2012 27.04 27.17 26.97 26.99 79,311 -0.20(-0.73%)
Sep 04, 2012 27.35 27.35 27.06 27.19 855,125 -0.18(-0.67%)
Aug 31, 2012 27.30 27.53 27.18 27.38 298,968 +0.31(+1.13%)
Aug 30, 2012 27.21 27.24 27.04 27.07 53,762 -0.27(-0.99%)
Aug 29, 2012 27.52 27.52 27.33 27.34 101,996 -0.12(-0.44%)
Aug 27, 2012 27.52 27.63 27.45 27.46 86,835 -0.03(-0.10%)
Aug 24, 2012 27.30 27.57 27.18 27.49 84,989 +0.14(+0.52%)
Aug 23, 2012 27.55 27.59 27.30 27.35 161,431 -0.32(-1.15%)
Aug 22, 2012 27.54 27.68 27.38 27.67 130,075 +0.03(+0.10%)
Aug 21, 2012 27.78 27.94 27.58 27.64 120,386 -0.07(-0.26%)
Aug 20, 2012 27.73 27.73 27.56 27.71 162,232 -0.04(-0.15%)
Aug 17, 2012 27.83 27.83 27.68 27.75 63,330 -0.04(-0.13%)
Aug 16, 2012 27.55 27.81 27.47 27.79 152,547 +0.30(+1.08%)
Aug 15, 2012 27.43 27.55 27.42 27.49 66,613 +0.01(+0.05%)
Aug 14, 2012 27.54 27.61 27.43 27.48 176,486 +0.00(+0.00%)
Aug 13, 2012 27.55 27.64 27.38 27.48 78,798 -0.13(-0.46%)
Aug 10, 2012 27.38 27.65 27.27 27.60 96,433 +0.07(+0.26%)
Aug 09, 2012 27.38 27.65 27.38 27.53 52,184 +0.13(+0.47%)
Aug 08, 2012 27.34 27.55 27.28 27.40 129,422 -0.03(-0.10%)
Aug 07, 2012 27.19 27.54 27.19 27.43 56,949 +0.45(+1.66%)
Aug 06, 2012 26.91 27.08 26.88 26.99 84,222 +0.11(+0.40%)
Aug 03, 2012 26.63 26.97 26.63 26.88 65,990 +0.77(+2.94%)
Aug 02, 2012 26.21 26.41 25.91 26.11 170,770 -0.41(-1.55%)
Aug 01, 2012 26.49 26.67 26.32 26.52 87,363 +0.16(+0.59%)
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%)
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.