Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.85 26.92 26.66 26.88 459,560 +0.26(+0.99%)
Feb 25, 2011 26.44 26.64 26.31 26.61 271,857 +0.38(+1.47%)
Feb 24, 2011 26.74 26.74 26.16 26.23 487,268 -0.29(-1.10%)
Feb 23, 2011 26.10 26.66 26.10 26.52 867,577 +0.42(+1.59%)
Feb 22, 2011 26.16 26.56 25.95 26.11 578,746 -0.27(-1.02%)
Feb 18, 2011 26.35 26.39 26.17 26.38 446,298 +0.13(+0.51%)
Feb 17, 2011 26.06 26.30 26.01 26.24 977,847 +0.17(+0.66%)
Feb 16, 2011 25.90 26.08 25.73 26.07 260,972 +0.34(+1.30%)
Feb 15, 2011 25.95 25.95 25.67 25.73 191,310 -0.16(-0.64%)
Feb 14, 2011 25.53 25.93 25.47 25.90 483,473 +0.39(+1.53%)
Feb 11, 2011 25.39 25.63 25.31 25.51 325,686 +0.05(+0.22%)
Feb 10, 2011 25.24 25.50 25.15 25.45 538,650 +0.05(+0.22%)
Feb 09, 2011 25.58 25.58 25.21 25.40 1,086,196 -0.27(-1.05%)
Feb 08, 2011 25.73 25.74 25.45 25.67 1,121,301 -0.02(-0.07%)
Feb 07, 2011 25.72 25.80 25.59 25.69 244,368 +0.06(+0.24%)
Feb 04, 2011 25.80 25.80 25.47 25.62 265,992 -0.13(-0.50%)
Feb 03, 2011 25.78 25.78 25.44 25.75 207,689 -0.09(-0.33%)
Feb 02, 2011 25.89 26.00 25.79 25.84 423,774 -0.05(-0.19%)
Feb 01, 2011 25.60 25.92 25.49 25.89 443,610 +0.61(+2.41%)
Jan 31, 2011 24.92 25.33 24.86 25.28 441,849 +0.63(+2.55%)
Jan 28, 2011 24.94 24.94 24.59 24.65 342,611 -0.27(-1.10%)
Jan 27, 2011 24.93 25.02 24.79 24.92 354,569 +0.05(+0.20%)
Jan 26, 2011 24.62 24.97 24.54 24.87 396,002 +0.41(+1.67%)
Jan 25, 2011 24.62 24.62 24.25 24.46 897,151 -0.20(-0.79%)
Jan 24, 2011 24.68 24.75 24.51 24.66 385,561 +0.09(+0.37%)
Jan 21, 2011 24.59 24.71 24.44 24.57 153,982 +0.14(+0.57%)
Jan 20, 2011 24.43 24.47 24.05 24.43 379,364 -0.20(-0.82%)
Jan 19, 2011 24.90 24.90 24.55 24.63 377,242 -0.23(-0.91%)
Jan 18, 2011 24.66 24.86 24.66 24.86 414,233 +0.20(+0.79%)
Jan 14, 2011 24.21 24.71 24.21 24.66 367,062 +0.27(+1.10%)
Jan 13, 2011 24.37 24.55 24.32 24.39 553,014 -0.01(-0.05%)
Jan 12, 2011 24.34 24.46 24.20 24.40 264,666 +0.28(+1.16%)
Jan 11, 2011 23.89 24.12 23.87 24.12 483,326 +0.32(+1.33%)
Jan 10, 2011 23.71 23.82 23.54 23.81 185,558 -0.01(-0.03%)
Jan 07, 2011 23.81 23.90 23.59 23.81 207,046 +0.09(+0.36%)
Jan 06, 2011 24.06 24.06 23.67 23.73 446,881 -0.29(-1.22%)
Jan 05, 2011 23.84 24.04 23.72 24.02 211,777 +0.01(+0.03%)
Jan 04, 2011 24.25 24.29 23.81 24.01 550,329 -0.02(-0.09%)
Jan 03, 2011 24.04 24.18 23.99 24.03 297,253 +0.19(+0.81%)
Dec 31, 2010 23.73 23.92 23.72 23.84 182,526 +0.12(+0.49%)
Dec 30, 2010 23.83 23.83 23.63 23.73 189,809 -0.06(-0.26%)
Dec 29, 2010 23.63 23.84 23.57 23.79 1,770,117 +0.24(+1.01%)
Dec 28, 2010 23.54 23.56 23.44 23.55 288,898 +0.12(+0.49%)
Dec 27, 2010 23.49 23.49 23.26 23.43 252,728 -0.04(-0.16%)
Dec 23, 2010 23.41 23.49 23.32 23.47 144,995 +0.08(+0.35%)
Dec 22, 2010 23.32 23.42 23.27 23.39 165,291 +0.13(+0.56%)
Dec 21, 2010 23.26 23.32 23.13 23.26 297,084 +0.13(+0.55%)
Dec 20, 2010 23.17 23.23 22.90 23.13 326,825 +0.21(+0.90%)
Dec 17, 2010 23.02 23.02 22.83 22.92 218,777 -0.07(-0.29%)
Dec 16, 2010 22.95 23.01 22.76 22.99 778,345 +0.11(+0.48%)
Dec 15, 2010 23.04 23.10 22.81 22.88 685,626 -0.24(-1.05%)
Dec 14, 2010 23.27 23.31 23.02 23.12 1,005,507 -0.02(-0.10%)
Dec 13, 2010 23.05 23.30 23.02 23.15 348,480 +0.25(+1.10%)
Dec 10, 2010 22.89 22.92 22.78 22.89 204,407 +0.08(+0.33%)
Dec 09, 2010 22.95 22.99 22.67 22.82 235,601 -0.02(-0.08%)
Dec 08, 2010 22.83 23.01 22.70 22.84 249,776 -0.01(-0.03%)
Dec 07, 2010 23.13 23.24 22.81 22.84 207,679 -0.01(-0.03%)
Dec 06, 2010 22.78 22.91 22.71 22.85 374,145 +0.10(+0.43%)
Dec 03, 2010 22.44 22.77 22.44 22.75 205,551 +0.16(+0.70%)
Dec 02, 2010 22.29 22.63 22.18 22.60 326,921 +0.39(+1.77%)
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.