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 (%)
Jan 31, 2011 25.04 25.45 24.98 25.40 439,653 +0.63(+2.55%)
Jan 28, 2011 25.06 25.06 24.71 24.77 340,909 -0.28(-1.10%)
Jan 27, 2011 25.05 25.15 24.92 25.05 352,807 +0.05(+0.20%)
Jan 26, 2011 24.74 25.09 24.66 25.00 394,034 +0.41(+1.67%)
Jan 25, 2011 24.74 24.74 24.37 24.59 892,693 -0.20(-0.79%)
Jan 24, 2011 24.80 24.88 24.63 24.78 383,646 +0.09(+0.37%)
Jan 21, 2011 24.72 24.84 24.56 24.69 153,217 +0.14(+0.57%)
Jan 20, 2011 24.55 24.59 24.17 24.55 377,479 -0.20(-0.82%)
Jan 19, 2011 25.03 25.03 24.67 24.75 375,368 -0.23(-0.91%)
Jan 18, 2011 24.78 24.98 24.78 24.98 412,174 +0.20(+0.79%)
Jan 14, 2011 24.33 24.83 24.33 24.78 365,238 +0.27(+1.10%)
Jan 13, 2011 24.50 24.67 24.44 24.51 550,266 -0.01(-0.05%)
Jan 12, 2011 24.46 24.58 24.32 24.53 263,351 +0.28(+1.16%)
Jan 11, 2011 24.00 24.24 23.99 24.24 480,924 +0.32(+1.33%)
Jan 10, 2011 23.83 23.94 23.66 23.92 184,636 -0.01(-0.03%)
Jan 07, 2011 23.92 24.02 23.71 23.93 206,017 +0.09(+0.36%)
Jan 06, 2011 24.18 24.18 23.79 23.84 444,661 -0.29(-1.22%)
Jan 05, 2011 23.96 24.16 23.84 24.14 210,725 +0.01(+0.03%)
Jan 04, 2011 24.37 24.41 23.92 24.13 547,595 -0.02(-0.09%)
Jan 03, 2011 24.16 24.30 24.11 24.15 295,776 +0.19(+0.81%)
Dec 31, 2010 23.85 24.04 23.84 23.96 181,619 +0.12(+0.49%)
Dec 30, 2010 23.95 23.95 23.75 23.84 188,866 -0.06(-0.26%)
Dec 29, 2010 23.75 23.96 23.69 23.91 1,761,322 +0.24(+1.01%)
Dec 28, 2010 23.65 23.68 23.56 23.67 287,462 +0.12(+0.49%)
Dec 27, 2010 23.61 23.61 23.37 23.55 251,473 -0.04(-0.16%)
Dec 23, 2010 23.53 23.61 23.43 23.59 144,275 +0.08(+0.35%)
Dec 22, 2010 23.43 23.53 23.38 23.50 164,470 +0.13(+0.56%)
Dec 21, 2010 23.38 23.43 23.24 23.37 295,608 +0.13(+0.55%)
Dec 20, 2010 23.29 23.35 23.02 23.24 325,201 +0.21(+0.90%)
Dec 17, 2010 23.13 23.13 22.95 23.04 217,689 -0.07(-0.29%)
Dec 16, 2010 23.06 23.12 22.87 23.10 774,473 +0.11(+0.48%)
Dec 15, 2010 23.15 23.21 22.92 22.99 682,216 -0.24(-1.05%)
Dec 14, 2010 23.39 23.43 23.13 23.24 1,000,506 -0.02(-0.10%)
Dec 13, 2010 23.16 23.41 23.14 23.26 346,747 +0.25(+1.10%)
Dec 10, 2010 23.01 23.04 22.90 23.01 203,390 +0.08(+0.33%)
Dec 09, 2010 23.06 23.11 22.78 22.93 234,429 -0.02(-0.08%)
Dec 08, 2010 22.95 23.13 22.81 22.95 248,533 -0.01(-0.03%)
Dec 07, 2010 23.25 23.35 22.93 22.96 206,646 -0.01(-0.03%)
Dec 06, 2010 22.90 23.03 22.82 22.96 372,284 +0.10(+0.43%)
Dec 03, 2010 22.55 22.88 22.55 22.87 204,529 +0.16(+0.70%)
Dec 02, 2010 22.40 22.74 22.29 22.71 325,295 +0.40(+1.77%)
Dec 01, 2010 22.19 22.37 22.09 22.31 391,641 +0.57(+2.63%)
Nov 30, 2010 21.58 21.90 21.58 21.74 203,301 -0.14(-0.64%)
Nov 29, 2010 21.72 21.95 21.52 21.88 86,889 -0.04(-0.17%)
Nov 26, 2010 21.87 22.05 21.85 21.92 83,583 -0.26(-1.15%)
Nov 24, 2010 22.03 22.17 22.17 22.17 95,531 +0.32(+1.47%)
Nov 23, 2010 21.95 21.96 21.66 21.85 160,430 -0.52(-2.31%)
Nov 22, 2010 22.37 22.39 21.98 22.37 180,816 -0.12(-0.54%)
Nov 19, 2010 22.26 22.49 22.08 22.49 121,899 +0.15(+0.65%)
Nov 18, 2010 22.16 22.44 22.14 22.34 178,676 +0.44(+2.03%)
Nov 17, 2010 21.80 22.06 21.77 21.90 1,265,516 +0.04(+0.17%)
Nov 16, 2010 22.20 22.20 21.68 21.86 628,366 -0.60(-2.65%)
Nov 15, 2010 22.57 22.66 22.42 22.46 671,644 -0.04(-0.19%)
Nov 12, 2010 22.70 22.77 22.36 22.50 375,903 -0.36(-1.59%)
Nov 11, 2010 22.65 22.87 22.51 22.87 552,261 +0.13(+0.59%)
Nov 10, 2010 22.59 22.76 22.34 22.73 543,114 +0.18(+0.81%)
Nov 09, 2010 22.73 22.92 22.40 22.55 263,928 -0.10(-0.43%)
Nov 08, 2010 22.62 22.73 22.53 22.65 807,246 -0.07(-0.29%)
Nov 05, 2010 22.67 22.73 22.56 22.71 524,658 +0.08(+0.34%)
Nov 04, 2010 22.46 22.68 22.33 22.64 777,445 +0.63(+2.88%)
Nov 03, 2010 22.06 22.06 21.77 22.00 5,202,253 +0.05(+0.22%)
Nov 02, 2010 21.78 22.01 21.77 21.95 206,126 +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.