Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.63 25.77 25.47 25.77 70,856 +0.17(+0.65%)
Apr 29, 2013 25.46 25.68 25.39 25.61 111,669 +0.28(+1.09%)
Apr 26, 2013 25.26 25.37 25.28 25.33 166,261 -0.03(-0.13%)
Apr 25, 2013 25.35 25.59 25.25 25.36 172,364 +0.11(+0.43%)
Apr 24, 2013 25.07 25.36 25.06 25.25 124,069 +0.32(+1.27%)
Apr 23, 2013 24.81 24.97 24.74 24.94 193,861 +0.25(+1.02%)
Apr 22, 2013 24.50 24.72 24.35 24.68 72,519 +0.23(+0.95%)
Apr 19, 2013 24.58 24.60 24.32 24.45 60,542 +0.06(+0.24%)
Apr 18, 2013 24.32 24.50 24.10 24.39 410,672 +0.14(+0.56%)
Apr 17, 2013 24.51 24.56 24.08 24.26 124,744 -0.54(-2.18%)
Apr 16, 2013 24.81 24.86 24.51 24.80 141,655 +0.29(+1.20%)
Apr 15, 2013 25.17 25.17 24.49 24.51 303,299 -0.92(-3.64%)
Apr 12, 2013 25.55 25.57 25.26 25.43 180,066 -0.28(-1.08%)
Apr 11, 2013 25.70 25.78 25.57 25.71 562,852 +0.09(+0.35%)
Apr 10, 2013 25.55 25.69 25.54 25.62 68,826 +0.12(+0.48%)
Apr 09, 2013 25.31 25.59 25.26 25.50 66,142 +0.26(+1.05%)
Apr 08, 2013 25.15 25.25 25.10 25.23 55,588 +0.05(+0.18%)
Apr 05, 2013 24.94 25.20 24.88 25.19 65,394 -0.05(-0.20%)
Apr 04, 2013 25.27 25.34 25.07 25.24 90,232 -0.05(-0.20%)
Apr 03, 2013 25.73 25.73 25.20 25.29 206,465 -0.37(-1.43%)
Apr 02, 2013 25.78 25.81 25.60 25.66 71,729 -0.05(-0.18%)
Apr 01, 2013 25.78 25.82 25.55 25.70 95,245 -0.03(-0.13%)
Mar 28, 2013 25.80 25.85 25.73 25.73 111,152 -0.08(-0.32%)
Mar 27, 2013 25.59 25.84 25.54 25.82 105,532 +0.01(+0.02%)
Mar 26, 2013 25.75 25.86 25.68 25.81 122,226 +0.24(+0.96%)
Mar 25, 2013 25.81 25.90 25.50 25.57 89,812 -0.18(-0.70%)
Mar 22, 2013 25.70 25.80 25.64 25.75 202,319 +0.23(+0.91%)
Mar 21, 2013 25.55 25.74 25.51 25.52 495,294 -0.19(-0.75%)
Mar 20, 2013 25.72 25.78 25.60 25.71 138,972 +0.14(+0.55%)
Mar 19, 2013 25.75 25.81 25.38 25.57 213,695 -0.18(-0.70%)
Mar 18, 2013 25.64 25.95 25.64 25.75 113,003 -0.29(-1.11%)
Mar 15, 2013 25.99 26.08 25.89 26.04 175,546 -0.01(-0.02%)
Mar 14, 2013 25.75 26.05 25.74 26.04 115,853 +0.32(+1.25%)
Mar 13, 2013 25.75 25.76 25.61 25.72 342,207 -0.04(-0.15%)
Mar 12, 2013 25.78 25.90 25.70 25.76 90,063 +0.01(+0.05%)
Mar 11, 2013 25.74 25.80 25.57 25.75 214,156 +0.03(+0.12%)
Mar 08, 2013 25.74 25.78 25.62 25.72 110,890 +0.01(+0.05%)
Mar 07, 2013 25.61 25.73 25.59 25.70 60,097 +0.14(+0.55%)
Mar 06, 2013 25.57 25.66 25.48 25.56 56,035 +0.05(+0.20%)
Mar 05, 2013 25.52 25.60 25.43 25.51 90,507 +0.17(+0.66%)
Mar 04, 2013 25.34 25.34 25.13 25.34 75,540 -0.08(-0.30%)
Mar 01, 2013 25.22 25.43 25.12 25.42 295,442 +0.02(+0.06%)
Feb 28, 2013 25.43 25.59 25.40 25.40 279,416 -0.06(-0.24%)
Feb 27, 2013 25.02 25.51 25.02 25.46 196,162 +0.40(+1.59%)
Feb 26, 2013 25.05 25.14 24.81 25.06 93,040 +0.18(+0.72%)
Feb 25, 2013 25.59 25.73 24.88 24.88 282,413 -0.63(-2.48%)
Feb 22, 2013 25.32 25.52 25.24 25.52 76,719 +0.28(+1.10%)
Feb 21, 2013 25.26 25.30 25.08 25.24 160,958 -0.18(-0.71%)
Feb 20, 2013 25.78 25.82 25.41 25.42 161,040 -0.41(-1.60%)
Feb 19, 2013 25.67 25.86 25.67 25.83 425,062 +0.24(+0.93%)
Feb 15, 2013 25.78 25.78 25.49 25.59 104,887 -0.22(-0.85%)
Feb 14, 2013 25.72 25.86 25.70 25.81 150,555 -0.05(-0.17%)
Feb 13, 2013 25.75 25.88 25.75 25.86 89,441 +0.10(+0.40%)
Feb 12, 2013 25.63 25.82 25.59 25.75 150,758 +0.13(+0.50%)
Feb 11, 2013 25.77 25.77 25.60 25.63 181,293 -0.12(-0.45%)
Feb 08, 2013 25.65 25.79 25.64 25.74 195,574 +0.10(+0.38%)
Feb 07, 2013 25.91 25.91 25.50 25.64 223,599 -0.24(-0.95%)
Feb 06, 2013 25.81 25.93 25.72 25.89 286,302 +0.05(+0.17%)
Feb 04, 2013 25.92 25.95 25.78 25.84 278,769 -0.38(-1.45%)
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.