Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.34 24.43 24.24 24.33 147,417 -0.01(-0.05%)
Nov 29, 2012 24.38 24.48 23.79 24.35 100,759 +0.03(+0.13%)
Nov 28, 2012 23.89 24.31 23.78 24.31 262,823 +0.29(+1.19%)
Nov 27, 2012 24.25 24.29 24.02 24.03 88,107 -0.24(-0.97%)
Nov 26, 2012 24.21 24.29 24.14 24.26 211,455 -0.20(-0.81%)
Nov 23, 2012 24.26 24.47 24.20 24.46 47,676 +0.38(+1.56%)
Nov 21, 2012 24.05 24.14 24.00 24.08 62,406 +0.04(+0.19%)
Nov 20, 2012 23.95 24.07 23.87 24.04 148,819 -0.02(-0.08%)
Nov 19, 2012 23.78 24.09 23.78 24.06 115,836 +0.58(+2.47%)
Nov 16, 2012 23.42 23.56 23.19 23.48 308,716 -0.01(-0.05%)
Nov 15, 2012 23.49 23.66 23.38 23.49 190,474 +0.02(+0.08%)
Nov 14, 2012 23.87 23.87 23.43 23.47 136,294 -0.31(-1.28%)
Nov 13, 2012 23.74 24.06 23.72 23.78 108,645 -0.15(-0.64%)
Nov 12, 2012 24.00 24.00 23.86 23.93 95,033 -0.01(-0.05%)
Nov 09, 2012 23.77 24.15 23.73 23.94 127,103 +0.06(+0.24%)
Nov 08, 2012 24.26 24.32 23.89 23.89 541,451 -0.38(-1.57%)
Nov 07, 2012 24.54 24.60 24.14 24.27 303,036 -0.60(-2.41%)
Nov 06, 2012 24.66 24.96 24.59 24.87 90,398 +0.28(+1.14%)
Nov 05, 2012 24.47 24.66 24.36 24.59 194,818 +0.02(+0.08%)
Nov 02, 2012 24.91 25.01 24.50 24.57 172,430 -0.32(-1.30%)
Nov 01, 2012 24.64 24.93 24.64 24.89 224,883 +0.12(+0.49%)
Oct 31, 2012 24.73 24.87 24.57 24.77 423,515 +0.00(+0.00%)
Oct 26, 2012 24.71 24.77 24.77 24.77 74,943 +0.04(+0.18%)
Oct 25, 2012 24.77 24.82 24.51 24.73 779,928 +0.12(+0.49%)
Oct 24, 2012 24.75 24.86 24.57 24.61 56,387 -0.07(-0.28%)
Oct 23, 2012 24.87 24.87 24.55 24.68 197,827 -0.64(-2.51%)
Oct 19, 2012 25.64 25.67 25.24 25.31 198,602 -0.38(-1.46%)
Oct 18, 2012 25.58 25.76 25.58 25.69 254,118 -0.03(-0.12%)
Oct 17, 2012 25.51 25.78 25.48 25.72 107,542 +0.35(+1.38%)
Oct 16, 2012 25.19 25.40 25.19 25.37 197,734 +0.31(+1.22%)
Oct 15, 2012 24.98 25.08 24.76 25.06 146,113 +0.12(+0.48%)
Oct 12, 2012 25.05 25.07 24.80 24.94 66,576 -0.11(-0.46%)
Oct 11, 2012 25.08 25.22 25.02 25.06 68,570 +0.21(+0.85%)
Oct 10, 2012 25.03 25.06 24.78 24.85 178,731 -0.25(-0.99%)
Oct 09, 2012 25.20 25.34 25.08 25.10 252,978 -0.10(-0.40%)
Oct 08, 2012 25.07 25.22 25.07 25.20 75,983 -0.03(-0.10%)
Oct 05, 2012 25.36 25.43 25.13 25.22 122,213 -0.01(-0.05%)
Oct 04, 2012 25.15 25.31 25.10 25.24 86,358 +0.21(+0.84%)
Oct 03, 2012 25.24 25.24 24.92 25.03 153,867 -0.25(-0.98%)
Oct 02, 2012 25.36 25.36 25.17 25.27 75,569 +0.10(+0.38%)
Oct 01, 2012 25.20 25.42 25.15 25.18 969,710 +0.15(+0.58%)
Sep 28, 2012 25.22 25.22 24.97 25.03 260,380 -0.29(-1.16%)
Sep 27, 2012 25.16 25.35 25.06 25.33 76,273 +0.29(+1.17%)
Sep 26, 2012 25.14 25.14 24.96 25.03 122,667 -0.25(-1.01%)
Sep 25, 2012 25.54 25.62 25.25 25.29 244,677 -0.17(-0.67%)
Sep 24, 2012 25.41 25.53 25.40 25.46 220,783 -0.15(-0.58%)
Sep 21, 2012 25.81 25.81 25.61 25.61 80,408 +0.07(+0.26%)
Sep 20, 2012 25.36 25.59 25.22 25.54 203,042 -0.07(-0.27%)
Sep 19, 2012 25.75 25.80 25.59 25.61 131,902 -0.15(-0.59%)
Sep 18, 2012 25.83 25.91 25.67 25.76 104,118 -0.24(-0.93%)
Sep 17, 2012 26.15 26.25 25.92 26.01 317,956 -0.24(-0.90%)
Sep 14, 2012 26.14 26.44 26.10 26.24 244,637 +0.34(+1.33%)
Sep 13, 2012 25.40 25.96 25.27 25.90 316,911 +0.59(+2.31%)
Sep 12, 2012 25.37 25.44 25.28 25.31 129,162 +0.00(+0.00%)
Sep 11, 2012 25.09 25.36 25.09 25.31 85,529 +0.28(+1.12%)
Sep 10, 2012 25.09 25.22 25.02 25.03 161,182 -0.14(-0.56%)
Sep 07, 2012 24.84 25.18 24.84 25.17 105,133 +0.41(+1.64%)
Sep 06, 2012 24.36 24.89 24.36 24.77 148,124 +0.56(+2.31%)
Sep 05, 2012 24.25 24.36 24.19 24.21 88,443 -0.18(-0.73%)
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.