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 (%)
Apr 29, 2011 27.59 27.87 27.52 27.86 295,389 +0.31(+1.14%)
Apr 28, 2011 27.47 27.58 27.32 27.55 294,094 +0.00(+0.00%)
Apr 27, 2011 27.48 27.61 27.15 27.55 183,790 +0.17(+0.60%)
Apr 26, 2011 27.24 27.44 27.07 27.39 248,738 +0.14(+0.50%)
Apr 25, 2011 27.34 27.34 27.05 27.25 169,738 -0.06(-0.22%)
Apr 21, 2011 27.21 27.37 27.12 27.31 192,458 +0.21(+0.79%)
Apr 20, 2011 27.01 27.15 26.86 27.10 279,801 +0.68(+2.55%)
Apr 19, 2011 26.23 26.45 26.15 26.42 361,119 +0.23(+0.89%)
Apr 18, 2011 26.32 26.34 25.87 26.19 452,884 -0.47(-1.77%)
Apr 15, 2011 26.43 26.72 26.42 26.66 449,056 +0.10(+0.39%)
Apr 14, 2011 26.35 26.63 26.20 26.56 142,816 +0.12(+0.46%)
Apr 13, 2011 26.59 26.67 26.29 26.43 983,181 -0.01(-0.02%)
Apr 12, 2011 26.94 27.00 26.25 26.44 479,279 -0.77(-2.84%)
Apr 11, 2011 27.72 27.72 27.08 27.21 276,305 -0.36(-1.29%)
Apr 08, 2011 27.77 27.77 27.44 27.57 221,505 +0.13(+0.47%)
Apr 07, 2011 27.34 27.51 27.20 27.44 572,075 -0.02(-0.09%)
Apr 06, 2011 27.76 27.76 27.34 27.47 449,988 -0.13(-0.47%)
Apr 05, 2011 27.58 27.73 27.43 27.59 550,094 +0.02(+0.09%)
Apr 04, 2011 27.67 27.67 27.46 27.57 417,805 +0.06(+0.22%)
Apr 01, 2011 27.51 27.59 27.31 27.51 165,676 +0.25(+0.92%)
Mar 31, 2011 27.34 27.46 27.22 27.26 267,246 -0.02(-0.09%)
Mar 30, 2011 27.14 27.37 27.09 27.28 182,504 +0.25(+0.92%)
Mar 29, 2011 26.85 27.08 26.67 27.03 384,739 +0.18(+0.67%)
Mar 28, 2011 26.94 27.08 26.82 26.85 303,807 -0.07(-0.25%)
Mar 25, 2011 26.88 27.08 26.78 26.92 344,544 +0.12(+0.46%)
Mar 24, 2011 26.81 26.88 26.56 26.80 451,879 +0.18(+0.67%)
Mar 23, 2011 26.63 26.71 26.41 26.62 254,381 +0.01(+0.02%)
Mar 22, 2011 26.72 26.72 26.52 26.61 224,305 -0.04(-0.16%)
Mar 21, 2011 26.50 26.66 26.48 26.66 228,010 +0.76(+2.94%)
Mar 18, 2011 26.10 26.29 25.79 25.89 420,219 +0.04(+0.17%)
Mar 17, 2011 25.53 26.04 25.53 25.85 211,809 +0.84(+3.36%)
Mar 16, 2011 25.54 25.72 24.79 25.01 910,630 -0.57(-2.23%)
Mar 15, 2011 25.40 25.74 25.36 25.58 447,001 -0.29(-1.14%)
Mar 14, 2011 25.64 25.88 25.47 25.88 689,147 +0.04(+0.17%)
Mar 11, 2011 25.24 25.97 25.23 25.83 786,617 +0.28(+1.10%)
Mar 10, 2011 26.09 26.10 25.46 25.55 978,870 -0.88(-3.32%)
Mar 09, 2011 26.54 26.67 26.34 26.43 1,338,528 -0.25(-0.94%)
Mar 08, 2011 26.88 26.88 26.40 26.68 343,463 -0.15(-0.56%)
Mar 07, 2011 27.34 27.43 26.74 26.83 2,645,536 -0.25(-0.91%)
Mar 04, 2011 27.24 27.24 26.88 27.08 178,390 -0.06(-0.24%)
Mar 03, 2011 27.04 27.15 26.88 27.14 777,849 +0.32(+1.19%)
Mar 02, 2011 26.84 26.86 26.45 26.82 431,002 +0.22(+0.83%)
Mar 01, 2011 27.12 27.15 26.59 26.60 254,109 -0.42(-1.54%)
Feb 28, 2011 26.99 27.06 26.80 27.02 457,157 +0.26(+0.99%)
Feb 25, 2011 26.58 26.78 26.45 26.75 270,435 +0.39(+1.47%)
Feb 24, 2011 26.88 26.88 26.29 26.37 484,720 -0.29(-1.10%)
Feb 23, 2011 26.24 26.80 26.24 26.66 863,042 +0.42(+1.59%)
Feb 22, 2011 26.30 26.70 26.09 26.24 575,720 -0.27(-1.02%)
Feb 18, 2011 26.49 26.53 26.31 26.51 443,965 +0.13(+0.51%)
Feb 17, 2011 26.20 26.44 26.15 26.38 972,734 +0.17(+0.66%)
Feb 16, 2011 26.04 26.22 25.87 26.21 259,608 +0.34(+1.30%)
Feb 15, 2011 26.08 26.08 25.81 25.87 190,310 -0.17(-0.64%)
Feb 14, 2011 25.66 26.07 25.60 26.04 480,946 +0.39(+1.53%)
Feb 11, 2011 25.53 25.77 25.45 25.64 323,984 +0.06(+0.22%)
Feb 10, 2011 25.37 25.63 25.29 25.59 535,834 +0.06(+0.22%)
Feb 09, 2011 25.71 25.71 25.34 25.53 1,080,517 -0.27(-1.05%)
Feb 08, 2011 25.86 25.88 25.58 25.80 1,115,438 -0.02(-0.07%)
Feb 07, 2011 25.85 25.94 25.73 25.82 243,091 +0.06(+0.24%)
Feb 04, 2011 25.93 25.93 25.61 25.76 264,601 -0.13(-0.50%)
Feb 03, 2011 25.91 25.91 25.58 25.89 206,604 -0.09(-0.33%)
Feb 02, 2011 26.02 26.14 25.93 25.97 421,558 -0.05(-0.19%)
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.