Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.88 23.10 22.82 23.09 317,185 +0.81(+3.66%)
Jun 28, 2012 22.05 22.30 21.90 22.28 124,548 +0.13(+0.60%)
Jun 27, 2012 21.95 22.20 21.90 22.14 176,335 +0.27(+1.25%)
Jun 26, 2012 21.72 21.91 21.58 21.87 195,182 +0.20(+0.94%)
Jun 25, 2012 21.79 21.83 21.52 21.67 179,915 -0.47(-2.13%)
Jun 22, 2012 22.19 22.21 21.94 22.14 1,225,330 +0.10(+0.43%)
Jun 21, 2012 22.80 22.93 22.03 22.04 185,260 -0.95(-4.13%)
Jun 20, 2012 22.94 23.14 22.80 22.99 203,342 +0.01(+0.04%)
Jun 19, 2012 22.78 23.09 22.71 22.98 325,799 +0.40(+1.75%)
Jun 18, 2012 22.57 22.63 22.43 22.58 361,682 -0.18(-0.77%)
Jun 15, 2012 22.40 22.76 22.38 22.76 192,655 +0.50(+2.23%)
Jun 14, 2012 22.01 22.36 21.98 22.26 181,432 +0.22(+1.00%)
Jun 13, 2012 22.12 22.33 21.95 22.04 232,148 -0.24(-1.10%)
Jun 12, 2012 22.07 22.30 21.99 22.29 203,037 +0.35(+1.57%)
Jun 11, 2012 22.38 22.49 21.93 21.94 211,011 -0.24(-1.10%)
Jun 08, 2012 21.99 22.19 21.87 22.19 132,945 -0.09(-0.39%)
Jun 07, 2012 22.48 22.66 22.20 22.28 605,843 +0.04(+0.20%)
Jun 06, 2012 21.76 22.23 21.76 22.23 294,542 +0.74(+3.45%)
Jun 05, 2012 21.32 21.57 21.28 21.49 131,255 +0.16(+0.74%)
Jun 04, 2012 21.33 21.44 21.07 21.33 359,215 +0.04(+0.21%)
Jun 01, 2012 21.28 21.43 21.22 21.29 387,329 -0.51(-2.33%)
May 31, 2012 21.91 21.94 21.44 21.80 293,105 -0.05(-0.23%)
May 30, 2012 22.18 22.18 21.82 21.85 187,874 -0.68(-3.04%)
May 29, 2012 22.45 22.71 22.38 22.53 104,887 +0.26(+1.18%)
May 25, 2012 22.26 22.36 22.20 22.27 156,281 +0.00(+0.00%)
May 24, 2012 22.41 22.41 22.08 22.27 218,449 -0.04(-0.20%)
May 23, 2012 22.19 22.32 21.80 22.31 485,561 -0.07(-0.31%)
May 22, 2012 22.48 22.69 22.25 22.38 244,044 -0.01(-0.03%)
May 21, 2012 21.98 22.43 21.98 22.39 250,787 +0.48(+2.18%)
May 18, 2012 22.15 22.28 21.86 21.91 298,896 -0.14(-0.65%)
May 17, 2012 22.25 22.38 22.06 22.06 214,655 -0.21(-0.96%)
May 16, 2012 22.42 22.71 22.25 22.27 345,314 -0.09(-0.42%)
May 15, 2012 22.63 22.72 22.30 22.36 224,595 -0.31(-1.38%)
May 14, 2012 22.82 22.82 22.63 22.68 479,489 -0.46(-2.01%)
May 11, 2012 23.08 23.43 23.05 23.14 200,124 -0.14(-0.62%)
May 10, 2012 23.33 23.49 23.25 23.29 415,112 +0.19(+0.82%)
May 09, 2012 23.04 23.29 22.85 23.10 542,703 -0.30(-1.29%)
May 08, 2012 23.45 23.55 23.03 23.40 282,946 -0.26(-1.09%)
May 07, 2012 23.49 23.73 23.46 23.66 360,867 +0.03(+0.13%)
May 04, 2012 23.93 23.99 23.57 23.63 196,065 -0.63(-2.59%)
May 03, 2012 24.52 24.57 24.16 24.25 241,403 -0.32(-1.30%)
May 02, 2012 24.62 24.63 24.48 24.57 258,866 -0.35(-1.39%)
May 01, 2012 24.77 25.06 24.64 24.92 289,965 +0.25(+1.02%)
Apr 30, 2012 24.49 24.71 24.49 24.67 163,292 +0.08(+0.33%)
Apr 27, 2012 24.59 24.71 24.49 24.59 133,799 +0.05(+0.20%)
Apr 26, 2012 24.22 24.59 24.15 24.54 158,217 +0.27(+1.11%)
Apr 25, 2012 24.19 24.27 24.05 24.27 83,460 +0.26(+1.10%)
Apr 24, 2012 23.95 24.09 23.90 24.00 132,746 +0.13(+0.53%)
Apr 23, 2012 23.64 23.92 23.54 23.88 304,600 -0.14(-0.58%)
Apr 20, 2012 24.17 24.26 24.01 24.02 230,197 +0.04(+0.16%)
Apr 19, 2012 24.16 24.22 23.88 23.98 581,787 -0.13(-0.52%)
Apr 18, 2012 24.10 24.24 24.06 24.10 218,177 -0.10(-0.41%)
Apr 17, 2012 23.97 24.27 23.97 24.20 344,940 +0.44(+1.85%)
Apr 16, 2012 23.92 23.98 23.68 23.76 152,903 +0.03(+0.11%)
Apr 13, 2012 24.00 24.03 23.74 23.74 138,899 -0.42(-1.74%)
Apr 12, 2012 23.73 24.20 23.69 24.16 192,993 +0.49(+2.07%)
Apr 11, 2012 23.89 23.94 23.67 23.67 391,166 +0.14(+0.61%)
Apr 10, 2012 24.07 24.12 23.50 23.53 384,169 -0.63(-2.62%)
Apr 09, 2012 23.94 24.25 23.94 24.16 250,585 -0.20(-0.82%)
Apr 05, 2012 24.36 24.60 24.30 24.36 202,489 -0.10(-0.41%)
Apr 04, 2012 24.54 24.64 24.35 24.46 237,608 -0.45(-1.79%)
Apr 03, 2012 25.17 25.18 24.70 24.91 115,825 -0.28(-1.12%)
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.