Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.65 20.95 20.53 20.59 826,745 -0.43(-2.07%)
Sep 29, 2011 21.15 21.29 20.63 21.02 165,284 +0.34(+1.62%)
Sep 28, 2011 21.31 21.48 20.67 20.68 1,151,098 -0.58(-2.74%)
Sep 27, 2011 21.50 21.74 21.22 21.27 1,975,031 +0.30(+1.42%)
Sep 26, 2011 20.42 20.98 20.05 20.97 400,222 +0.71(+3.52%)
Sep 23, 2011 20.16 20.49 20.09 20.26 184,049 -0.12(-0.58%)
Sep 22, 2011 20.58 20.64 20.00 20.37 439,430 -1.04(-4.84%)
Sep 21, 2011 22.27 22.27 21.40 21.41 294,220 -0.83(-3.74%)
Sep 20, 2011 22.44 22.66 22.22 22.24 177,447 -0.07(-0.33%)
Sep 19, 2011 22.21 22.49 21.94 22.32 198,407 -0.43(-1.88%)
Sep 16, 2011 22.85 22.94 22.56 22.74 164,124 -0.04(-0.16%)
Sep 15, 2011 22.68 22.85 22.48 22.78 441,799 +0.47(+2.11%)
Sep 14, 2011 22.21 22.64 21.83 22.31 259,658 +0.24(+1.07%)
Sep 13, 2011 21.98 22.20 21.75 22.07 314,849 +0.10(+0.45%)
Sep 12, 2011 21.54 21.99 21.39 21.98 311,556 +0.01(+0.03%)
Sep 09, 2011 22.43 22.47 21.85 21.97 200,636 -0.76(-3.33%)
Sep 08, 2011 22.83 23.12 22.61 22.73 145,366 -0.26(-1.13%)
Sep 07, 2011 22.61 22.99 22.52 22.99 229,509 +0.75(+3.38%)
Sep 06, 2011 21.67 22.28 21.58 22.24 533,497 -0.37(-1.65%)
Sep 02, 2011 22.60 22.87 22.45 22.61 359,991 -0.61(-2.64%)
Sep 01, 2011 23.33 23.63 23.17 23.22 447,913 -0.16(-0.66%)
Aug 31, 2011 23.36 23.61 23.25 23.38 738,373 +0.25(+1.07%)
Aug 30, 2011 22.88 23.28 22.73 23.13 487,231 +0.07(+0.32%)
Aug 29, 2011 22.78 23.05 22.67 23.05 158,699 +0.63(+2.79%)
Aug 26, 2011 21.88 22.55 21.62 22.43 177,323 +0.30(+1.35%)
Aug 25, 2011 22.68 22.79 22.00 22.13 443,438 -0.48(-2.11%)
Aug 24, 2011 22.46 22.70 22.27 22.61 184,281 +0.03(+0.14%)
Aug 23, 2011 21.81 22.61 21.75 22.58 441,604 +0.94(+4.33%)
Aug 22, 2011 22.35 22.37 21.59 21.64 776,178 +0.03(+0.14%)
Aug 19, 2011 21.68 22.32 21.55 21.61 494,420 -0.43(-1.94%)
Aug 18, 2011 22.52 22.60 21.81 22.04 391,185 -1.29(-5.53%)
Aug 17, 2011 23.44 23.67 23.17 23.33 220,318 +0.16(+0.67%)
Aug 16, 2011 23.23 23.42 22.93 23.17 227,320 -0.40(-1.68%)
Aug 15, 2011 23.13 23.58 23.13 23.57 417,809 +0.82(+3.60%)
Aug 12, 2011 23.05 23.05 22.63 22.75 561,623 +0.22(+0.96%)
Aug 11, 2011 21.73 22.90 21.50 22.53 611,446 +1.05(+4.91%)
Aug 10, 2011 21.99 22.32 21.40 21.48 817,849 -0.86(-3.83%)
Aug 09, 2011 22.76 22.34 20.94 22.34 1,780,016 +1.19(+5.63%)
Aug 08, 2011 22.21 22.48 21.11 21.14 1,867,638 -1.97(-8.51%)
Aug 05, 2011 23.36 23.54 22.17 23.11 1,268,943 -0.06(-0.24%)
Aug 04, 2011 24.31 24.37 23.05 23.17 1,380,324 -1.68(-6.77%)
Aug 03, 2011 25.08 25.08 24.42 24.85 810,227 -0.18(-0.70%)
Aug 02, 2011 25.47 25.78 25.02 25.02 603,567 -0.71(-2.74%)
Aug 01, 2011 26.27 26.36 25.49 25.73 238,338 -0.11(-0.43%)
Jul 29, 2011 25.73 26.05 25.61 25.84 386,435 -0.23(-0.88%)
Jul 28, 2011 26.06 26.32 25.97 26.07 143,830 -0.15(-0.57%)
Jul 27, 2011 26.62 26.62 26.17 26.22 293,836 -0.55(-2.06%)
Jul 26, 2011 26.85 26.99 26.68 26.77 165,259 -0.02(-0.07%)
Jul 25, 2011 26.58 26.98 26.55 26.79 336,831 -0.14(-0.53%)
Jul 22, 2011 26.91 26.95 26.86 26.93 167,273 +0.10(+0.37%)
Jul 21, 2011 26.52 26.88 26.43 26.83 462,209 +0.55(+2.08%)
Jul 20, 2011 26.36 26.38 26.22 26.29 109,235 +0.01(+0.02%)
Jul 19, 2011 26.00 26.32 25.98 26.28 197,332 +0.46(+1.78%)
Jul 18, 2011 25.78 25.90 25.66 25.82 195,886 -0.17(-0.64%)
Jul 15, 2011 25.78 26.04 25.77 25.99 453,994 +0.39(+1.53%)
Jul 14, 2011 25.90 26.00 25.56 25.60 195,116 -0.09(-0.34%)
Jul 13, 2011 25.67 26.06 25.63 25.69 213,863 +0.17(+0.66%)
Jul 12, 2011 25.53 25.80 25.48 25.52 205,306 -0.14(-0.53%)
Jul 11, 2011 25.75 25.84 25.54 25.65 1,190,618 -0.64(-2.43%)
Jul 08, 2011 26.03 26.29 26.03 26.29 268,987 -0.20(-0.75%)
Jul 07, 2011 26.38 26.56 26.29 26.49 599,766 +0.34(+1.28%)
Jul 06, 2011 26.14 26.23 25.93 26.16 264,182 -0.11(-0.43%)
Jul 05, 2011 26.13 26.39 26.13 26.27 866,660 +0.11(+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.