Global Energy Ishares ETF (NY: IXC )

24.01 USD -0.60 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.28 33.77 33.09 33.18 512,929 -0.70(-2.07%)
Sep 29, 2011 34.09 34.31 33.25 33.88 102,546 +0.54(+1.62%)
Sep 28, 2011 34.35 34.62 33.32 33.34 714,164 -0.94(-2.74%)
Sep 27, 2011 34.65 35.04 34.20 34.28 1,225,348 +0.48(+1.42%)
Sep 26, 2011 32.91 33.82 32.32 33.80 248,306 +1.15(+3.52%)
Sep 23, 2011 32.50 33.02 32.38 32.65 114,188 -0.19(-0.58%)
Sep 22, 2011 33.17 33.26 32.23 32.84 272,631 -1.67(-4.84%)
Sep 21, 2011 35.89 35.89 34.50 34.51 182,540 -1.34(-3.74%)
Sep 20, 2011 36.17 36.53 35.81 35.85 110,092 -0.12(-0.33%)
Sep 19, 2011 35.80 36.24 35.36 35.97 123,096 -0.69(-1.88%)
Sep 16, 2011 36.83 36.98 36.37 36.66 101,826 -0.06(-0.16%)
Sep 15, 2011 36.56 36.83 36.24 36.72 274,101 +0.76(+2.11%)
Sep 14, 2011 35.80 36.49 35.18 35.96 161,097 +0.38(+1.07%)
Sep 13, 2011 35.43 35.79 35.05 35.58 195,339 +0.16(+0.45%)
Sep 12, 2011 34.72 35.44 34.47 35.42 193,296 +0.01(+0.03%)
Sep 09, 2011 36.15 36.22 35.22 35.41 124,479 -1.22(-3.33%)
Sep 08, 2011 36.80 37.27 36.45 36.63 90,188 -0.42(-1.13%)
Sep 07, 2011 36.45 37.05 36.29 37.05 142,392 +1.21(+3.38%)
Sep 06, 2011 34.93 35.91 34.78 35.84 330,992 -0.60(-1.65%)
Sep 02, 2011 36.43 36.86 36.18 36.44 223,346 -0.99(-2.64%)
Sep 01, 2011 37.61 38.10 37.35 37.43 277,894 -0.25(-0.66%)
Aug 31, 2011 37.66 38.05 37.48 37.68 458,101 +0.40(+1.07%)
Aug 30, 2011 36.88 37.52 36.63 37.28 302,288 +0.12(+0.32%)
Aug 29, 2011 36.72 37.16 36.54 37.16 98,460 +1.01(+2.79%)
Aug 26, 2011 35.26 36.35 34.84 36.15 110,015 +0.48(+1.35%)
Aug 25, 2011 36.56 36.73 35.46 35.67 275,118 -0.77(-2.11%)
Aug 24, 2011 36.20 36.59 35.90 36.44 114,332 +0.05(+0.14%)
Aug 23, 2011 35.16 36.44 35.05 36.39 273,980 +1.51(+4.33%)
Aug 22, 2011 36.03 36.05 34.80 34.88 481,556 +0.05(+0.14%)
Aug 19, 2011 34.94 35.97 34.74 34.83 306,748 -0.69(-1.94%)
Aug 18, 2011 36.30 36.42 35.15 35.52 242,699 -2.08(-5.53%)
Aug 17, 2011 37.78 38.15 37.35 37.60 136,690 +0.25(+0.67%)
Aug 16, 2011 37.45 37.75 36.96 37.35 141,034 -0.64(-1.68%)
Aug 15, 2011 37.28 38.00 37.28 37.99 259,217 +1.32(+3.60%)
Aug 12, 2011 37.15 37.15 36.48 36.67 348,442 +0.35(+0.96%)
Aug 11, 2011 35.02 36.91 34.65 36.32 379,353 +1.70(+4.91%)
Aug 10, 2011 35.44 35.98 34.50 34.62 507,410 -1.38(-3.83%)
Aug 09, 2011 36.69 36.01 33.75 36.00 1,104,357 +1.92(+5.63%)
Aug 08, 2011 35.80 36.24 34.02 34.08 1,158,719 -3.17(-8.51%)
Aug 05, 2011 37.66 37.95 35.73 37.25 787,277 -0.09(-0.24%)
Aug 04, 2011 39.18 39.28 37.16 37.34 856,380 -2.71(-6.77%)
Aug 03, 2011 40.43 40.43 39.36 40.05 502,681 -0.28(-0.70%)
Aug 02, 2011 41.05 41.55 40.33 40.33 374,465 -1.14(-2.74%)
Aug 01, 2011 42.35 42.49 41.09 41.47 147,870 -0.18(-0.43%)
Jul 29, 2011 41.47 41.99 41.28 41.65 239,752 -0.37(-0.88%)
Jul 28, 2011 42.01 42.42 41.86 42.02 89,235 -0.24(-0.57%)
Jul 27, 2011 42.90 42.90 42.18 42.26 182,302 -0.89(-2.06%)
Jul 26, 2011 43.28 43.50 43.00 43.15 102,530 -0.03(-0.07%)
Jul 25, 2011 42.84 43.48 42.79 43.18 208,977 -0.23(-0.53%)
Jul 22, 2011 43.38 43.44 43.30 43.41 103,780 +0.16(+0.37%)
Jul 21, 2011 42.74 43.32 42.60 43.25 286,764 +0.88(+2.08%)
Jul 20, 2011 42.48 42.52 42.26 42.37 67,772 +0.01(+0.02%)
Jul 19, 2011 41.90 42.43 41.88 42.36 122,429 +0.74(+1.78%)
Jul 18, 2011 41.56 41.75 41.36 41.62 121,532 -0.27(-0.64%)
Jul 15, 2011 41.55 41.97 41.53 41.89 281,667 +0.63(+1.53%)
Jul 14, 2011 41.74 41.91 41.19 41.26 121,054 -0.14(-0.34%)
Jul 13, 2011 41.38 42.01 41.31 41.40 132,685 +0.27(+0.66%)
Jul 12, 2011 41.15 41.58 41.07 41.13 127,376 -0.22(-0.53%)
Jul 11, 2011 41.51 41.65 41.17 41.35 738,683 -1.03(-2.43%)
Jul 08, 2011 41.95 42.38 41.95 42.38 166,885 -0.32(-0.75%)
Jul 07, 2011 42.52 42.81 42.37 42.70 372,107 +0.54(+1.28%)
Jul 06, 2011 42.13 42.28 41.80 42.16 163,904 -0.18(-0.43%)
Jul 05, 2011 42.12 42.53 42.12 42.34 537,693 +0.17(+0.40%)
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.