Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.76 23.86 23.53 23.53 218,245 -0.30(-1.28%)
Jul 30, 2012 23.72 23.89 23.72 23.84 66,874 +0.03(+0.13%)
Jul 27, 2012 23.48 23.89 23.38 23.81 147,836 +0.46(+1.95%)
Jul 26, 2012 23.14 23.41 23.13 23.35 716,627 +0.48(+2.11%)
Jul 25, 2012 22.84 22.91 22.64 22.87 199,436 +0.13(+0.56%)
Jul 24, 2012 23.11 23.12 22.52 22.74 245,710 -0.39(-1.67%)
Jul 23, 2012 22.84 23.19 22.70 23.13 183,953 -0.29(-1.24%)
Jul 20, 2012 23.41 23.42 23.29 23.42 83,937 -0.11(-0.46%)
Jul 19, 2012 23.44 23.57 23.38 23.53 96,355 +0.14(+0.59%)
Jul 18, 2012 23.15 23.43 23.14 23.39 116,555 +0.14(+0.60%)
Jul 17, 2012 23.13 23.27 22.78 23.25 240,119 +0.27(+1.19%)
Jul 16, 2012 22.82 23.08 22.76 22.98 79,657 +0.05(+0.22%)
Jul 13, 2012 22.62 22.96 22.62 22.93 42,149 +0.39(+1.71%)
Jul 12, 2012 22.44 22.67 22.36 22.54 198,550 -0.21(-0.92%)
Jul 11, 2012 22.48 22.81 22.48 22.75 469,160 +0.34(+1.50%)
Jul 10, 2012 22.78 22.85 22.34 22.41 229,018 -0.25(-1.09%)
Jul 09, 2012 22.74 22.74 22.53 22.66 127,003 -0.11(-0.47%)
Jul 06, 2012 22.84 22.89 22.65 22.77 209,622 -0.35(-1.51%)
Jul 05, 2012 23.22 23.29 23.07 23.12 212,407 -0.30(-1.27%)
Jul 03, 2012 23.07 23.48 23.07 23.41 298,469 +0.40(+1.73%)
Jul 02, 2012 22.91 23.05 22.79 23.01 95,898 +0.04(+0.17%)
Jun 29, 2012 22.77 22.99 22.70 22.98 318,769 +0.81(+3.66%)
Jun 28, 2012 21.94 22.19 21.79 22.17 125,171 +0.13(+0.60%)
Jun 27, 2012 21.84 22.09 21.79 22.03 177,216 +0.27(+1.25%)
Jun 26, 2012 21.61 21.81 21.47 21.76 196,157 +0.20(+0.94%)
Jun 25, 2012 21.68 21.72 21.41 21.56 180,814 -0.47(-2.13%)
Jun 22, 2012 22.08 22.10 21.83 22.03 1,231,451 +0.09(+0.43%)
Jun 21, 2012 22.69 22.82 21.92 21.93 186,185 -0.94(-4.13%)
Jun 20, 2012 22.83 23.03 22.69 22.88 204,358 +0.01(+0.04%)
Jun 19, 2012 22.67 22.98 22.60 22.87 327,425 +0.39(+1.75%)
Jun 18, 2012 22.46 22.52 22.32 22.47 363,488 -0.17(-0.77%)
Jun 15, 2012 22.28 22.65 22.27 22.65 193,617 +0.49(+2.23%)
Jun 14, 2012 21.90 22.25 21.87 22.15 182,338 +0.22(+1.00%)
Jun 13, 2012 22.01 22.22 21.84 21.93 233,307 -0.24(-1.10%)
Jun 12, 2012 21.96 22.19 21.88 22.18 204,050 +0.34(+1.57%)
Jun 11, 2012 22.27 22.38 21.82 21.83 212,065 -0.24(-1.10%)
Jun 08, 2012 21.88 22.08 21.76 22.08 133,609 -0.09(-0.39%)
Jun 07, 2012 22.37 22.55 22.09 22.17 608,867 +0.04(+0.20%)
Jun 06, 2012 21.65 22.12 21.65 22.12 296,012 +0.74(+3.45%)
Jun 05, 2012 21.21 21.46 21.18 21.39 131,911 +0.16(+0.74%)
Jun 04, 2012 21.23 21.33 20.97 21.23 361,008 +0.04(+0.21%)
Jun 01, 2012 21.18 21.32 21.12 21.19 389,263 -0.51(-2.33%)
May 31, 2012 21.80 21.83 21.34 21.69 294,569 -0.05(-0.23%)
May 30, 2012 22.07 22.07 21.72 21.74 188,812 -0.68(-3.04%)
May 29, 2012 22.34 22.60 22.27 22.42 105,410 +0.26(+1.18%)
May 25, 2012 22.15 22.24 22.09 22.16 157,062 +0.00(+0.00%)
May 24, 2012 22.30 22.30 21.97 22.16 219,540 -0.04(-0.20%)
May 23, 2012 22.08 22.21 21.69 22.20 487,985 -0.07(-0.31%)
May 22, 2012 22.37 22.58 22.14 22.27 245,262 -0.01(-0.03%)
May 21, 2012 21.87 22.32 21.87 22.28 252,039 +0.47(+2.18%)
May 18, 2012 22.04 22.17 21.75 21.80 300,389 -0.14(-0.65%)
May 17, 2012 22.13 22.27 21.95 21.95 215,727 -0.21(-0.96%)
May 16, 2012 22.31 22.60 22.13 22.16 347,038 -0.09(-0.42%)
May 15, 2012 22.52 22.60 22.18 22.25 225,717 -0.31(-1.38%)
May 14, 2012 22.70 22.71 22.52 22.57 481,883 -0.46(-2.01%)
May 11, 2012 22.97 23.32 22.93 23.03 201,123 -0.14(-0.62%)
May 10, 2012 23.22 23.37 23.13 23.17 417,185 +0.19(+0.82%)
May 09, 2012 22.92 23.17 22.74 22.98 545,413 -0.30(-1.29%)
May 08, 2012 23.33 23.43 22.92 23.28 284,358 -0.26(-1.09%)
May 07, 2012 23.37 23.61 23.34 23.54 362,668 +0.03(+0.13%)
May 04, 2012 23.81 23.87 23.45 23.51 197,044 -0.62(-2.59%)
May 03, 2012 24.40 24.45 24.04 24.13 242,608 -0.32(-1.30%)
May 02, 2012 24.50 24.51 24.36 24.45 260,158 -0.34(-1.39%)
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.