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 (%)
Apr 30, 2013 25.50 25.64 25.34 25.64 71,228 +0.17(+0.65%)
Apr 29, 2013 25.33 25.54 25.26 25.47 112,256 +0.28(+1.09%)
Apr 26, 2013 25.13 25.23 25.15 25.20 167,136 -0.03(-0.13%)
Apr 25, 2013 25.22 25.45 25.11 25.23 173,270 +0.11(+0.43%)
Apr 24, 2013 24.94 25.23 24.93 25.12 124,721 +0.31(+1.27%)
Apr 23, 2013 24.68 24.84 24.61 24.81 194,880 +0.25(+1.02%)
Apr 22, 2013 24.37 24.59 24.22 24.56 72,900 +0.23(+0.95%)
Apr 19, 2013 24.45 24.47 24.19 24.32 60,861 +0.06(+0.24%)
Apr 18, 2013 24.20 24.37 23.97 24.27 412,831 +0.13(+0.56%)
Apr 17, 2013 24.38 24.43 23.95 24.13 125,400 -0.54(-2.18%)
Apr 16, 2013 24.68 24.73 24.38 24.67 142,400 +0.29(+1.20%)
Apr 15, 2013 25.04 25.04 24.36 24.38 304,894 -0.92(-3.64%)
Apr 12, 2013 25.41 25.44 25.13 25.30 181,013 -0.28(-1.08%)
Apr 11, 2013 25.57 25.65 25.44 25.57 565,811 +0.09(+0.35%)
Apr 10, 2013 25.42 25.55 25.41 25.48 69,188 +0.12(+0.48%)
Apr 09, 2013 25.18 25.46 25.13 25.36 66,490 +0.26(+1.05%)
Apr 08, 2013 25.02 25.12 24.97 25.10 55,880 +0.04(+0.18%)
Apr 05, 2013 24.81 25.07 24.75 25.06 65,738 -0.05(-0.20%)
Apr 04, 2013 25.14 25.21 24.93 25.11 90,706 -0.05(-0.20%)
Apr 03, 2013 25.60 25.60 25.07 25.16 207,550 -0.37(-1.43%)
Apr 02, 2013 25.65 25.68 25.47 25.52 72,107 -0.04(-0.18%)
Apr 01, 2013 25.65 25.68 25.42 25.57 95,746 -0.03(-0.12%)
Mar 28, 2013 25.66 25.72 25.60 25.60 111,737 -0.08(-0.32%)
Mar 27, 2013 25.46 25.71 25.41 25.68 106,087 +0.01(+0.02%)
Mar 26, 2013 25.62 25.72 25.55 25.68 122,868 +0.24(+0.96%)
Mar 25, 2013 25.68 25.77 25.36 25.43 90,284 -0.18(-0.70%)
Mar 22, 2013 25.57 25.66 25.50 25.61 203,382 +0.23(+0.91%)
Mar 21, 2013 25.41 25.61 25.38 25.38 497,898 -0.19(-0.75%)
Mar 20, 2013 25.59 25.65 25.47 25.57 139,703 +0.14(+0.55%)
Mar 19, 2013 25.62 25.68 25.25 25.43 214,819 -0.18(-0.70%)
Mar 18, 2013 25.50 25.81 25.50 25.61 113,597 -0.29(-1.11%)
Mar 15, 2013 25.85 25.94 25.75 25.90 176,469 -0.01(-0.02%)
Mar 14, 2013 25.61 25.91 25.60 25.91 116,463 +0.32(+1.25%)
Mar 13, 2013 25.62 25.63 25.47 25.59 344,006 -0.04(-0.15%)
Mar 12, 2013 25.65 25.76 25.57 25.63 90,536 +0.01(+0.05%)
Mar 11, 2013 25.61 25.66 25.44 25.61 215,282 +0.03(+0.12%)
Mar 08, 2013 25.61 25.65 25.48 25.58 111,473 +0.01(+0.05%)
Mar 07, 2013 25.47 25.59 25.46 25.57 60,413 +0.14(+0.55%)
Mar 06, 2013 25.44 25.52 25.34 25.43 56,330 +0.05(+0.20%)
Mar 05, 2013 25.39 25.47 25.30 25.38 90,983 +0.17(+0.66%)
Mar 04, 2013 25.20 25.21 25.00 25.21 75,937 -0.08(-0.30%)
Mar 01, 2013 25.09 25.29 24.99 25.29 296,995 +0.02(+0.06%)
Feb 28, 2013 25.29 25.46 25.27 25.27 280,885 -0.06(-0.24%)
Feb 27, 2013 24.89 25.38 24.89 25.33 197,193 +0.40(+1.59%)
Feb 26, 2013 24.91 25.00 24.68 24.93 93,530 +0.18(+0.73%)
Feb 25, 2013 25.46 25.60 24.75 24.75 283,898 -0.63(-2.48%)
Feb 22, 2013 25.18 25.39 25.11 25.38 77,123 +0.28(+1.10%)
Feb 21, 2013 25.13 25.17 24.95 25.11 161,804 -0.18(-0.71%)
Feb 20, 2013 25.65 25.68 25.28 25.29 161,887 -0.41(-1.60%)
Feb 19, 2013 25.54 25.73 25.54 25.70 427,296 +0.24(+0.93%)
Feb 15, 2013 25.65 25.65 25.36 25.46 105,438 -0.22(-0.85%)
Feb 14, 2013 25.58 25.72 25.56 25.68 151,346 -0.04(-0.17%)
Feb 13, 2013 25.62 25.75 25.61 25.72 89,911 +0.10(+0.40%)
Feb 12, 2013 25.50 25.68 25.46 25.62 151,551 +0.13(+0.50%)
Feb 11, 2013 25.64 25.64 25.47 25.49 182,246 -0.12(-0.45%)
Feb 08, 2013 25.52 25.65 25.50 25.61 196,602 +0.10(+0.38%)
Feb 07, 2013 25.77 25.77 25.37 25.51 224,774 -0.24(-0.95%)
Feb 06, 2013 25.68 25.80 25.58 25.75 287,807 +0.04(+0.17%)
Feb 04, 2013 25.79 25.82 25.65 25.71 280,234 -0.38(-1.45%)
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.