Global Energy Ishares ETF (NY: IXC )

26.92 USD +0.80 (+3.06%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.90 40.99 40.12 40.13 1,088,843 -0.91(-2.22%)
May 30, 2013 40.97 41.21 40.74 41.04 101,844 +0.03(+0.07%)
May 29, 2013 40.95 41.12 40.76 41.01 246,791 -0.09(-0.22%)
May 28, 2013 41.29 41.46 40.98 41.10 52,493 +0.28(+0.69%)
May 24, 2013 40.72 40.82 40.52 40.82 112,790 -0.18(-0.44%)
May 23, 2013 40.57 41.07 40.50 41.00 164,611 -0.10(-0.24%)
May 22, 2013 41.52 41.92 40.94 41.10 322,995 -0.41(-0.99%)
May 21, 2013 41.42 41.80 41.33 41.51 219,634 +0.08(+0.19%)
May 20, 2013 40.93 41.53 40.93 41.43 114,842 +0.40(+0.97%)
May 17, 2013 40.64 41.06 40.61 41.03 161,857 +0.48(+1.18%)
May 16, 2013 40.67 40.89 40.48 40.55 87,551 -0.25(-0.61%)
May 15, 2013 40.79 40.86 40.53 40.80 98,279 +0.22(+0.54%)
May 13, 2013 40.45 40.67 40.37 40.58 75,434 -0.06(-0.15%)
May 10, 2013 40.61 40.66 40.36 40.64 167,801 -0.19(-0.47%)
May 09, 2013 41.02 41.06 40.69 40.83 89,503 -0.19(-0.46%)
May 08, 2013 40.89 41.07 40.79 41.02 122,467 +0.22(+0.54%)
May 07, 2013 40.79 40.85 40.53 40.80 130,107 +0.22(+0.54%)
May 06, 2013 40.39 40.69 40.37 40.58 161,711 +0.14(+0.35%)
May 03, 2013 40.13 40.58 40.13 40.44 121,636 +0.61(+1.53%)
May 02, 2013 39.64 39.89 39.48 39.83 88,706 +0.30(+0.76%)
May 01, 2013 39.89 39.89 39.50 39.53 266,199 -0.46(-1.15%)
Apr 30, 2013 39.77 39.99 39.52 39.99 45,667 +0.26(+0.65%)
Apr 29, 2013 39.51 39.84 39.40 39.73 71,971 +0.43(+1.09%)
Apr 26, 2013 39.19 39.36 39.23 39.30 107,156 -0.05(-0.13%)
Apr 25, 2013 39.33 39.70 39.17 39.35 111,089 +0.17(+0.43%)
Apr 24, 2013 38.90 39.35 38.88 39.18 79,963 +0.49(+1.27%)
Apr 23, 2013 38.49 38.74 38.38 38.69 124,944 +0.39(+1.02%)
Apr 22, 2013 38.01 38.36 37.78 38.30 46,739 +0.36(+0.95%)
Apr 19, 2013 38.14 38.17 37.73 37.94 39,020 +0.09(+0.24%)
Apr 18, 2013 37.74 38.01 37.39 37.85 264,679 +0.21(+0.56%)
Apr 17, 2013 38.03 38.10 37.36 37.64 80,398 -0.84(-2.18%)
Apr 16, 2013 38.49 38.57 38.03 38.48 91,297 +0.45(+1.20%)
Apr 15, 2013 39.05 39.05 38.00 38.03 195,477 -1.43(-3.64%)
Apr 12, 2013 39.64 39.68 39.20 39.46 116,053 -0.43(-1.08%)
Apr 11, 2013 39.88 40.00 39.68 39.89 362,759 +0.14(+0.35%)
Apr 10, 2013 39.65 39.86 39.63 39.75 44,359 +0.19(+0.48%)
Apr 09, 2013 39.27 39.71 39.19 39.56 42,629 +0.41(+1.05%)
Apr 08, 2013 39.03 39.18 38.95 39.15 35,827 +0.07(+0.18%)
Apr 05, 2013 38.70 39.10 38.60 39.08 42,147 -0.08(-0.20%)
Apr 04, 2013 39.21 39.32 38.89 39.16 58,155 -0.08(-0.20%)
Apr 03, 2013 39.93 39.93 39.10 39.24 133,067 -0.57(-1.43%)
Apr 02, 2013 40.00 40.05 39.72 39.81 46,230 -0.07(-0.18%)
Apr 01, 2013 40.00 40.06 39.65 39.88 61,386 -0.05(-0.13%)
Mar 28, 2013 40.03 40.11 39.93 39.93 71,638 -0.13(-0.32%)
Mar 27, 2013 39.71 40.10 39.63 40.06 68,016 +0.01(+0.02%)
Mar 26, 2013 39.96 40.12 39.84 40.05 78,775 +0.38(+0.96%)
Mar 25, 2013 40.05 40.19 39.56 39.67 57,884 -0.28(-0.70%)
Mar 22, 2013 39.88 40.03 39.78 39.95 130,395 +0.36(+0.91%)
Mar 21, 2013 39.64 39.94 39.58 39.59 319,218 -0.30(-0.75%)
Mar 20, 2013 39.91 40.00 39.72 39.89 89,568 +0.22(+0.55%)
Mar 19, 2013 39.96 40.05 39.38 39.67 137,727 -0.28(-0.70%)
Mar 18, 2013 39.78 40.26 39.78 39.95 72,831 -0.45(-1.11%)
Mar 15, 2013 40.32 40.46 40.17 40.40 113,140 -0.01(-0.02%)
Mar 14, 2013 39.95 40.42 39.94 40.41 74,668 +0.50(+1.25%)
Mar 13, 2013 39.96 39.97 39.73 39.91 220,553 -0.06(-0.15%)
Mar 12, 2013 40.00 40.18 39.88 39.97 58,046 +0.02(+0.05%)
Mar 11, 2013 39.94 40.03 39.68 39.95 138,024 +0.05(+0.12%)
Mar 08, 2013 39.94 40.00 39.75 39.90 71,469 +0.02(+0.05%)
Mar 07, 2013 39.73 39.92 39.70 39.88 38,733 +0.22(+0.55%)
Mar 06, 2013 39.68 39.81 39.53 39.66 36,115 +0.08(+0.20%)
Mar 05, 2013 39.60 39.72 39.46 39.58 58,332 +0.26(+0.66%)
Mar 04, 2013 39.31 39.32 39.00 39.32 48,686 -0.12(-0.30%)
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.