Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.74 23.92 23.73 23.85 182,478 +0.12(+0.49%)
Dec 30, 2010 23.84 23.84 23.64 23.73 189,760 -0.06(-0.26%)
Dec 29, 2010 23.64 23.84 23.57 23.79 1,769,656 +0.24(+1.01%)
Dec 28, 2010 23.54 23.57 23.45 23.56 288,822 +0.12(+0.49%)
Dec 27, 2010 23.50 23.50 23.26 23.44 252,662 -0.04(-0.16%)
Dec 23, 2010 23.42 23.50 23.32 23.48 144,957 +0.08(+0.35%)
Dec 22, 2010 23.32 23.42 23.27 23.39 165,248 +0.13(+0.56%)
Dec 21, 2010 23.27 23.32 23.13 23.26 297,007 +0.13(+0.55%)
Dec 20, 2010 23.18 23.24 22.91 23.13 326,740 +0.21(+0.90%)
Dec 17, 2010 23.02 23.02 22.84 22.93 218,720 -0.07(-0.29%)
Dec 16, 2010 22.95 23.01 22.76 22.99 778,142 +0.11(+0.48%)
Dec 15, 2010 23.04 23.10 22.81 22.89 685,447 -0.24(-1.05%)
Dec 14, 2010 23.28 23.32 23.02 23.13 1,005,245 -0.02(-0.10%)
Dec 13, 2010 23.05 23.30 23.03 23.15 348,389 +0.25(+1.10%)
Dec 10, 2010 22.90 22.93 22.79 22.90 204,354 +0.08(+0.33%)
Dec 09, 2010 22.95 23.00 22.67 22.82 235,539 -0.02(-0.08%)
Dec 08, 2010 22.84 23.02 22.70 22.84 249,711 -0.01(-0.03%)
Dec 07, 2010 23.14 23.24 22.82 22.85 207,625 -0.01(-0.03%)
Dec 06, 2010 22.79 22.92 22.72 22.86 374,047 +0.10(+0.43%)
Dec 03, 2010 22.44 22.78 22.44 22.76 205,498 +0.16(+0.70%)
Dec 02, 2010 22.30 22.63 22.18 22.60 326,836 +0.39(+1.77%)
Dec 01, 2010 22.08 22.26 21.99 22.21 393,497 +0.57(+2.63%)
Nov 30, 2010 21.48 21.80 21.48 21.64 204,264 -0.14(-0.64%)
Nov 29, 2010 21.61 21.84 21.42 21.78 87,300 -0.04(-0.17%)
Nov 26, 2010 21.77 21.94 21.74 21.81 83,979 -0.25(-1.15%)
Nov 24, 2010 21.92 22.07 22.07 22.07 95,984 +0.32(+1.47%)
Nov 23, 2010 21.85 21.86 21.56 21.75 161,190 -0.51(-2.31%)
Nov 22, 2010 22.27 22.28 21.87 22.26 181,673 -0.12(-0.54%)
Nov 19, 2010 22.16 22.38 21.98 22.38 122,476 +0.15(+0.65%)
Nov 18, 2010 22.05 22.34 22.04 22.24 179,522 +0.44(+2.03%)
Nov 17, 2010 21.69 21.96 21.66 21.80 1,271,511 +0.04(+0.17%)
Nov 16, 2010 22.09 22.09 21.58 21.76 631,343 -0.59(-2.65%)
Nov 15, 2010 22.46 22.55 22.32 22.35 674,825 -0.04(-0.19%)
Nov 12, 2010 22.60 22.67 22.25 22.40 377,684 -0.36(-1.60%)
Nov 11, 2010 22.55 22.76 22.40 22.76 554,877 +0.13(+0.59%)
Nov 10, 2010 22.48 22.66 22.23 22.63 545,687 +0.18(+0.81%)
Nov 09, 2010 22.62 22.81 22.30 22.44 265,178 -0.10(-0.43%)
Nov 08, 2010 22.52 22.63 22.42 22.54 811,070 -0.07(-0.29%)
Nov 05, 2010 22.56 22.62 22.45 22.61 527,143 +0.08(+0.34%)
Nov 04, 2010 22.36 22.57 22.23 22.53 781,127 +0.63(+2.88%)
Nov 03, 2010 21.96 21.96 21.66 21.90 5,226,896 +0.05(+0.22%)
Nov 02, 2010 21.68 21.91 21.67 21.85 207,103 +0.41(+1.92%)
Nov 01, 2010 21.51 21.69 21.34 21.44 84,148 +0.01(+0.06%)
Oct 29, 2010 21.29 21.43 21.27 21.43 122,015 +0.12(+0.57%)
Oct 28, 2010 21.46 21.46 21.26 21.31 126,146 +0.08(+0.37%)
Oct 27, 2010 21.20 21.25 21.00 21.23 146,938 -0.15(-0.68%)
Oct 25, 2010 21.44 21.55 21.34 21.37 673,774 +0.13(+0.60%)
Oct 22, 2010 21.24 21.36 21.17 21.25 104,546 +0.07(+0.31%)
Oct 21, 2010 21.41 21.46 21.01 21.18 101,186 -0.13(-0.60%)
Oct 20, 2010 21.12 21.42 21.11 21.31 146,113 +0.25(+1.18%)
Oct 19, 2010 21.32 21.32 20.89 21.06 196,285 -0.56(-2.60%)
Oct 18, 2010 21.46 21.70 21.32 21.62 165,704 +0.13(+0.59%)
Oct 15, 2010 21.58 21.63 21.32 21.49 220,816 +0.04(+0.20%)
Oct 14, 2010 21.39 21.61 21.32 21.45 271,236 -0.01(-0.03%)
Oct 13, 2010 21.41 21.54 21.33 21.46 1,089,379 +0.25(+1.20%)
Oct 12, 2010 21.14 21.28 20.96 21.20 278,095 -0.05(-0.26%)
Oct 11, 2010 21.24 21.37 21.20 21.26 124,488 -0.04(-0.17%)
Oct 08, 2010 21.29 21.33 21.00 21.29 260,002 +0.22(+1.03%)
Oct 07, 2010 21.28 21.28 20.94 21.08 488,783 -0.10(-0.46%)
Oct 06, 2010 21.08 21.25 21.07 21.17 503,007 +0.11(+0.55%)
Oct 05, 2010 20.83 21.12 20.77 21.06 553,608 +0.45(+2.17%)
Oct 04, 2010 20.76 20.79 20.47 20.61 659,654 -0.24(-1.13%)
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.