Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.