Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.49 24.69 24.38 24.55 333,392 +0.27(+1.13%)
Aug 30, 2012 24.40 24.43 24.25 24.28 59,952 -0.24(-0.99%)
Aug 29, 2012 24.68 24.68 24.50 24.52 113,740 -0.11(-0.44%)
Aug 27, 2012 24.68 24.78 24.61 24.63 96,833 -0.03(-0.10%)
Aug 24, 2012 24.49 24.72 24.38 24.65 94,775 +0.13(+0.52%)
Aug 23, 2012 24.70 24.74 24.48 24.52 180,018 -0.29(-1.15%)
Aug 22, 2012 24.70 24.82 24.56 24.81 145,053 +0.03(+0.10%)
Aug 21, 2012 24.91 25.05 24.73 24.78 134,248 -0.06(-0.26%)
Aug 20, 2012 24.87 24.87 24.71 24.85 180,912 -0.04(-0.15%)
Aug 17, 2012 24.96 24.96 24.82 24.89 70,622 -0.03(-0.13%)
Aug 16, 2012 24.70 24.94 24.63 24.92 170,112 +0.27(+1.08%)
Aug 15, 2012 24.59 24.70 24.59 24.65 74,283 +0.01(+0.05%)
Aug 14, 2012 24.70 24.76 24.59 24.64 196,807 +0.00(+0.00%)
Aug 13, 2012 24.71 24.78 24.56 24.64 87,871 -0.11(-0.46%)
Aug 10, 2012 24.55 24.79 24.45 24.75 107,537 +0.06(+0.26%)
Aug 09, 2012 24.56 24.80 24.56 24.69 58,193 +0.11(+0.47%)
Aug 08, 2012 24.52 24.71 24.47 24.57 144,324 -0.03(-0.10%)
Aug 07, 2012 24.38 24.70 24.38 24.60 63,506 +0.40(+1.66%)
Aug 06, 2012 24.14 24.29 24.10 24.20 93,920 +0.10(+0.40%)
Aug 03, 2012 23.88 24.19 23.88 24.10 73,588 +0.69(+2.94%)
Aug 02, 2012 23.51 23.68 23.24 23.42 190,433 -0.37(-1.55%)
Aug 01, 2012 23.75 23.92 23.60 23.79 97,422 +0.14(+0.59%)
Jul 31, 2012 23.87 23.98 23.65 23.65 217,216 -0.31(-1.28%)
Jul 30, 2012 23.83 24.00 23.83 23.95 66,559 +0.03(+0.13%)
Jul 27, 2012 23.59 24.00 23.49 23.92 147,139 +0.46(+1.95%)
Jul 26, 2012 23.25 23.52 23.24 23.46 713,251 +0.48(+2.11%)
Jul 25, 2012 22.95 23.02 22.75 22.98 198,496 +0.13(+0.56%)
Jul 24, 2012 23.22 23.23 22.63 22.85 244,552 -0.39(-1.67%)
Jul 23, 2012 22.95 23.30 22.81 23.24 183,087 -0.29(-1.24%)
Jul 20, 2012 23.52 23.53 23.40 23.53 83,541 -0.11(-0.46%)
Jul 19, 2012 23.55 23.68 23.49 23.64 95,901 +0.14(+0.59%)
Jul 18, 2012 23.26 23.54 23.25 23.50 116,006 +0.14(+0.60%)
Jul 17, 2012 23.24 23.38 22.89 23.36 238,988 +0.27(+1.19%)
Jul 16, 2012 22.93 23.19 22.87 23.09 79,282 +0.05(+0.22%)
Jul 13, 2012 22.73 23.07 22.73 23.03 41,950 +0.39(+1.71%)
Jul 12, 2012 22.55 22.78 22.47 22.65 197,615 -0.21(-0.92%)
Jul 11, 2012 22.59 22.92 22.59 22.86 466,949 +0.34(+1.50%)
Jul 10, 2012 22.89 22.96 22.45 22.52 227,939 -0.25(-1.09%)
Jul 09, 2012 22.85 22.85 22.63 22.77 126,405 -0.11(-0.47%)
Jul 06, 2012 22.95 23.00 22.76 22.88 208,635 -0.35(-1.51%)
Jul 05, 2012 23.33 23.40 23.17 23.23 211,406 -0.30(-1.27%)
Jul 03, 2012 23.18 23.59 23.18 23.52 297,063 +0.40(+1.73%)
Jul 02, 2012 23.02 23.16 22.89 23.12 95,446 +0.04(+0.17%)
Jun 29, 2012 22.88 23.10 22.81 23.09 317,268 +0.81(+3.66%)
Jun 28, 2012 22.04 22.30 21.89 22.27 124,581 +0.13(+0.60%)
Jun 27, 2012 21.95 22.19 21.89 22.14 176,381 +0.27(+1.25%)
Jun 26, 2012 21.72 21.91 21.57 21.86 195,233 +0.20(+0.94%)
Jun 25, 2012 21.78 21.82 21.51 21.66 179,962 -0.47(-2.13%)
Jun 22, 2012 22.18 22.21 21.93 22.13 1,225,649 +0.10(+0.43%)
Jun 21, 2012 22.79 22.93 22.03 22.04 185,308 -0.95(-4.13%)
Jun 20, 2012 22.94 23.14 22.79 22.98 203,395 +0.01(+0.04%)
Jun 19, 2012 22.77 23.09 22.70 22.97 325,884 +0.40(+1.75%)
Jun 18, 2012 22.57 22.63 22.43 22.58 361,776 -0.18(-0.77%)
Jun 15, 2012 22.39 22.75 22.37 22.75 192,706 +0.50(+2.23%)
Jun 14, 2012 22.01 22.35 21.98 22.26 181,479 +0.22(+1.00%)
Jun 13, 2012 22.11 22.33 21.94 22.04 232,209 -0.24(-1.10%)
Jun 12, 2012 22.06 22.30 21.98 22.28 203,090 +0.35(+1.57%)
Jun 11, 2012 22.37 22.48 21.92 21.94 211,066 -0.24(-1.10%)
Jun 08, 2012 21.98 22.18 21.86 22.18 132,980 -0.09(-0.39%)
Jun 07, 2012 22.48 22.65 22.20 22.27 606,001 +0.04(+0.20%)
Jun 06, 2012 21.75 22.23 21.75 22.23 294,619 +0.74(+3.45%)
Jun 05, 2012 21.31 21.56 21.28 21.49 131,290 +0.16(+0.74%)
Jun 04, 2012 21.33 21.44 21.07 21.33 359,309 +0.04(+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.