Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.92 26.02 25.84 25.90 338,689 -0.15(-0.57%)
Jan 30, 2013 26.16 26.28 26.03 26.04 103,007 -0.18(-0.68%)
Jan 29, 2013 25.99 26.25 25.99 26.22 172,092 +0.30(+1.17%)
Jan 28, 2013 25.96 26.02 25.78 25.92 165,986 -0.07(-0.28%)
Jan 25, 2013 25.93 26.01 25.84 25.99 121,118 +0.19(+0.72%)
Jan 24, 2013 25.75 25.93 25.74 25.81 185,951 +0.11(+0.42%)
Jan 23, 2013 25.68 25.77 25.63 25.70 161,283 -0.06(-0.22%)
Jan 22, 2013 25.48 25.78 25.43 25.75 759,806 +0.23(+0.90%)
Jan 18, 2013 25.41 25.55 25.33 25.52 136,356 +0.12(+0.45%)
Jan 17, 2013 25.34 25.57 25.34 25.41 169,116 +0.16(+0.63%)
Jan 16, 2013 25.15 25.29 25.12 25.25 118,383 -0.03(-0.10%)
Jan 15, 2013 25.07 25.29 25.02 25.27 134,270 +0.10(+0.41%)
Jan 14, 2013 25.13 25.22 25.12 25.17 105,928 +0.00(+0.00%)
Jan 11, 2013 25.16 25.20 25.09 25.17 257,632 +0.04(+0.18%)
Jan 10, 2013 25.11 25.18 25.00 25.13 467,530 +0.22(+0.90%)
Jan 09, 2013 24.91 24.97 24.82 24.90 166,820 +0.05(+0.21%)
Jan 08, 2013 24.95 24.95 24.75 24.85 453,862 -0.17(-0.67%)
Jan 07, 2013 25.01 25.65 24.90 25.02 199,714 -0.19(-0.76%)
Jan 04, 2013 24.95 25.23 24.95 25.21 71,609 +0.26(+1.03%)
Jan 03, 2013 24.93 25.16 24.91 24.95 154,790 -0.12(-0.47%)
Jan 02, 2013 24.87 25.07 24.77 25.07 331,141 +0.55(+2.23%)
Dec 31, 2012 24.06 24.54 24.05 24.52 255,821 +0.38(+1.57%)
Dec 28, 2012 24.21 24.29 24.07 24.14 146,968 -0.30(-1.23%)
Dec 27, 2012 24.53 24.53 24.21 24.45 185,190 +0.06(+0.23%)
Dec 26, 2012 24.50 24.65 24.36 24.39 206,227 -0.08(-0.34%)
Dec 24, 2012 24.62 24.62 24.43 24.47 56,274 -0.15(-0.60%)
Dec 21, 2012 24.48 24.70 24.41 24.62 305,327 -0.21(-0.83%)
Dec 20, 2012 24.72 24.84 24.65 24.82 2,486,046 +0.10(+0.39%)
Dec 19, 2012 24.86 24.94 24.73 24.73 171,550 -0.09(-0.36%)
Dec 18, 2012 24.48 24.86 24.45 24.82 174,610 +0.32(+1.31%)
Dec 17, 2012 24.34 24.50 24.31 24.50 149,702 +0.11(+0.47%)
Dec 14, 2012 24.36 24.42 24.27 24.38 155,479 +0.01(+0.05%)
Dec 13, 2012 24.56 24.56 24.30 24.37 227,720 -0.16(-0.67%)
Dec 12, 2012 24.54 24.76 24.49 24.53 194,685 +0.08(+0.31%)
Dec 11, 2012 24.37 24.52 24.36 24.46 138,283 +0.11(+0.47%)
Dec 10, 2012 24.33 24.41 24.26 24.34 68,990 +0.04(+0.18%)
Dec 07, 2012 24.19 24.31 24.17 24.30 117,124 +0.08(+0.34%)
Dec 06, 2012 24.15 24.22 24.06 24.22 90,991 +0.01(+0.05%)
Dec 05, 2012 24.04 24.31 24.01 24.21 91,111 +0.15(+0.61%)
Dec 04, 2012 24.06 24.20 24.04 24.06 90,679 -0.15(-0.63%)
Nov 30, 2012 24.22 24.31 24.12 24.21 148,154 -0.01(-0.05%)
Nov 29, 2012 24.26 24.36 23.67 24.22 101,263 +0.03(+0.13%)
Nov 28, 2012 23.77 24.19 23.66 24.19 264,136 +0.28(+1.19%)
Nov 27, 2012 24.13 24.17 23.90 23.91 88,547 -0.23(-0.97%)
Nov 26, 2012 24.09 24.17 24.02 24.14 212,511 -0.20(-0.81%)
Nov 23, 2012 24.14 24.34 24.08 24.34 47,914 +0.37(+1.56%)
Nov 21, 2012 23.93 24.02 23.88 23.96 62,718 +0.04(+0.19%)
Nov 20, 2012 23.83 23.95 23.76 23.92 149,562 -0.02(-0.08%)
Nov 19, 2012 23.66 23.97 23.66 23.94 116,415 +0.58(+2.47%)
Nov 16, 2012 23.31 23.45 23.08 23.36 310,258 -0.01(-0.05%)
Nov 15, 2012 23.37 23.54 23.27 23.38 191,426 +0.02(+0.08%)
Nov 14, 2012 23.75 23.75 23.31 23.36 136,975 -0.30(-1.28%)
Nov 13, 2012 23.62 23.94 23.60 23.66 109,188 -0.15(-0.64%)
Nov 12, 2012 23.88 23.88 23.74 23.81 95,507 -0.01(-0.05%)
Nov 09, 2012 23.65 24.03 23.61 23.83 127,737 +0.06(+0.24%)
Nov 08, 2012 24.14 24.20 23.77 23.77 544,156 -0.38(-1.57%)
Nov 07, 2012 24.41 24.48 24.02 24.15 304,550 -0.60(-2.41%)
Nov 06, 2012 24.54 24.83 24.47 24.74 90,849 +0.28(+1.14%)
Nov 05, 2012 24.34 24.53 24.24 24.47 195,792 +0.02(+0.08%)
Nov 02, 2012 24.78 24.88 24.37 24.45 173,291 -0.32(-1.30%)
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.