Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.05 25.46 24.99 25.41 439,539 +0.63(+2.55%)
Jan 28, 2011 25.07 25.07 24.72 24.78 340,820 -0.28(-1.10%)
Jan 27, 2011 25.06 25.15 24.93 25.05 352,715 +0.05(+0.20%)
Jan 26, 2011 24.75 25.10 24.67 25.00 393,932 +0.41(+1.67%)
Jan 25, 2011 24.75 24.75 24.38 24.59 892,461 -0.20(-0.79%)
Jan 24, 2011 24.81 24.88 24.64 24.79 383,546 +0.09(+0.37%)
Jan 21, 2011 24.72 24.84 24.57 24.70 153,177 +0.14(+0.57%)
Jan 20, 2011 24.56 24.60 24.18 24.56 377,381 -0.20(-0.82%)
Jan 19, 2011 25.04 25.04 24.68 24.76 375,270 -0.23(-0.91%)
Jan 18, 2011 24.79 24.99 24.79 24.99 412,067 +0.20(+0.79%)
Jan 14, 2011 24.34 24.84 24.34 24.79 365,143 +0.27(+1.10%)
Jan 13, 2011 24.50 24.68 24.45 24.52 550,123 -0.01(-0.05%)
Jan 12, 2011 24.47 24.59 24.33 24.53 263,283 +0.28(+1.16%)
Jan 11, 2011 24.01 24.25 24.00 24.25 480,799 +0.32(+1.33%)
Jan 10, 2011 23.84 23.95 23.66 23.93 184,588 -0.01(-0.03%)
Jan 07, 2011 23.93 24.03 23.72 23.94 205,963 +0.09(+0.36%)
Jan 06, 2011 24.18 24.18 23.80 23.85 444,545 -0.29(-1.22%)
Jan 05, 2011 23.97 24.17 23.84 24.15 210,670 +0.01(+0.03%)
Jan 04, 2011 24.38 24.42 23.93 24.14 547,452 -0.02(-0.09%)
Jan 03, 2011 24.17 24.31 24.11 24.16 295,699 +0.19(+0.81%)
Dec 31, 2010 23.86 24.04 23.85 23.97 181,572 +0.12(+0.49%)
Dec 30, 2010 23.96 23.96 23.76 23.85 188,817 -0.06(-0.26%)
Dec 29, 2010 23.76 23.96 23.69 23.91 1,760,863 +0.24(+1.01%)
Dec 28, 2010 23.66 23.69 23.56 23.67 287,387 +0.12(+0.49%)
Dec 27, 2010 23.62 23.62 23.38 23.56 251,407 -0.04(-0.16%)
Dec 23, 2010 23.53 23.62 23.44 23.59 144,237 +0.08(+0.35%)
Dec 22, 2010 23.44 23.54 23.39 23.51 164,427 +0.13(+0.56%)
Dec 21, 2010 23.38 23.44 23.25 23.38 295,531 +0.13(+0.55%)
Dec 20, 2010 23.29 23.35 23.02 23.25 325,116 +0.21(+0.90%)
Dec 17, 2010 23.14 23.14 22.95 23.04 217,632 -0.07(-0.29%)
Dec 16, 2010 23.07 23.13 22.88 23.11 774,271 +0.11(+0.48%)
Dec 15, 2010 23.16 23.22 22.93 23.00 682,038 -0.24(-1.05%)
Dec 14, 2010 23.39 23.44 23.14 23.24 1,000,245 -0.02(-0.10%)
Dec 13, 2010 23.17 23.42 23.15 23.27 346,656 +0.25(+1.10%)
Dec 10, 2010 23.01 23.04 22.90 23.02 203,337 +0.08(+0.33%)
Dec 09, 2010 23.07 23.12 22.79 22.94 234,368 -0.02(-0.08%)
Dec 08, 2010 22.95 23.13 22.82 22.96 248,469 -0.01(-0.03%)
Dec 07, 2010 23.26 23.36 22.93 22.96 206,592 -0.01(-0.03%)
Dec 06, 2010 22.90 23.03 22.83 22.97 372,187 +0.10(+0.42%)
Dec 03, 2010 22.56 22.89 22.56 22.87 204,475 +0.16(+0.70%)
Dec 02, 2010 22.41 22.74 22.29 22.71 325,210 +0.40(+1.77%)
Dec 01, 2010 22.19 22.37 22.10 22.32 391,539 +0.57(+2.63%)
Nov 30, 2010 21.59 21.91 21.58 21.75 203,248 -0.14(-0.64%)
Nov 29, 2010 21.72 21.95 21.53 21.89 86,866 -0.04(-0.17%)
Nov 26, 2010 21.88 22.05 21.85 21.92 83,562 -0.26(-1.15%)
Nov 24, 2010 22.03 22.18 22.18 22.18 95,506 +0.32(+1.47%)
Nov 23, 2010 21.96 21.97 21.67 21.86 160,388 -0.52(-2.31%)
Nov 22, 2010 22.38 22.39 21.98 22.37 180,769 -0.12(-0.54%)
Nov 19, 2010 22.27 22.50 22.09 22.50 121,867 +0.15(+0.65%)
Nov 18, 2010 22.16 22.45 22.15 22.35 178,629 +0.44(+2.03%)
Nov 17, 2010 21.80 22.07 21.77 21.91 1,265,186 +0.04(+0.17%)
Nov 16, 2010 22.20 22.20 21.69 21.87 628,202 -0.60(-2.65%)
Nov 15, 2010 22.57 22.66 22.43 22.46 671,469 -0.04(-0.19%)
Nov 12, 2010 22.71 22.78 22.36 22.51 375,805 -0.36(-1.59%)
Nov 11, 2010 22.66 22.87 22.51 22.87 552,117 +0.13(+0.59%)
Nov 10, 2010 22.59 22.77 22.34 22.74 542,972 +0.18(+0.81%)
Nov 09, 2010 22.73 22.93 22.41 22.56 263,859 -0.10(-0.43%)
Nov 08, 2010 22.63 22.74 22.53 22.65 807,036 -0.07(-0.29%)
Nov 05, 2010 22.67 22.73 22.56 22.72 524,521 +0.08(+0.34%)
Nov 04, 2010 22.47 22.68 22.34 22.64 777,242 +0.63(+2.88%)
Nov 03, 2010 22.07 22.07 21.77 22.01 5,200,897 +0.05(+0.22%)
Nov 02, 2010 21.78 22.02 21.78 21.96 206,072 +0.41(+1.92%)
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.