Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.58 24.58 23.95 23.95 555,802 -0.95(-3.82%)
Oct 28, 2011 24.68 24.97 24.52 24.90 146,056 -0.08(-0.32%)
Oct 27, 2011 24.82 25.14 24.59 24.98 603,196 +0.99(+4.12%)
Oct 26, 2011 23.85 24.09 23.43 23.99 159,390 +0.44(+1.89%)
Oct 25, 2011 23.89 23.89 23.35 23.55 1,667,215 -0.33(-1.40%)
Oct 24, 2011 23.59 23.89 23.50 23.88 341,631 +0.25(+1.07%)
Oct 21, 2011 23.34 23.64 23.30 23.63 345,099 +0.54(+2.35%)
Oct 20, 2011 23.03 23.22 22.67 23.08 711,839 +0.06(+0.27%)
Oct 19, 2011 23.17 23.43 22.89 23.02 1,968,616 -0.23(-0.98%)
Oct 18, 2011 22.63 23.42 22.41 23.25 269,883 +0.60(+2.64%)
Oct 17, 2011 23.02 23.06 22.58 22.65 168,342 -0.43(-1.87%)
Oct 14, 2011 22.70 23.11 22.62 23.08 1,843,761 +0.77(+3.46%)
Oct 13, 2011 22.13 22.40 21.92 22.31 236,318 -0.03(-0.14%)
Oct 12, 2011 22.36 22.58 22.19 22.34 175,209 +0.26(+1.17%)
Oct 11, 2011 21.82 22.17 21.82 22.08 1,214,406 +0.05(+0.22%)
Oct 10, 2011 21.63 22.11 21.63 22.03 309,029 +0.84(+3.96%)
Oct 07, 2011 21.50 21.54 21.04 21.19 265,826 -0.17(-0.81%)
Oct 06, 2011 20.77 21.38 20.62 21.37 289,573 +0.48(+2.27%)
Oct 05, 2011 20.33 20.96 20.14 20.89 1,004,173 +0.66(+3.26%)
Oct 04, 2011 19.39 20.29 19.00 20.23 573,201 +0.50(+2.53%)
Oct 03, 2011 20.20 20.39 19.73 19.73 1,803,443 -0.75(-3.65%)
Sep 30, 2011 20.54 20.84 20.42 20.48 831,097 -0.43(-2.07%)
Sep 29, 2011 21.04 21.18 20.52 20.91 166,155 +0.33(+1.62%)
Sep 28, 2011 21.20 21.37 20.56 20.58 1,157,158 -0.58(-2.74%)
Sep 27, 2011 21.39 21.63 21.11 21.16 1,985,429 +0.30(+1.42%)
Sep 26, 2011 20.31 20.87 19.95 20.86 402,329 +0.71(+3.52%)
Sep 23, 2011 20.06 20.38 19.98 20.15 185,018 -0.12(-0.58%)
Sep 22, 2011 20.47 20.53 19.89 20.27 441,743 -1.03(-4.84%)
Sep 21, 2011 22.15 22.15 21.29 21.30 295,769 -0.83(-3.74%)
Sep 20, 2011 22.32 22.55 22.10 22.13 178,381 -0.07(-0.33%)
Sep 19, 2011 22.09 22.37 21.82 22.20 199,452 -0.43(-1.88%)
Sep 16, 2011 22.73 22.82 22.45 22.63 164,988 -0.04(-0.16%)
Sep 15, 2011 22.56 22.73 22.37 22.66 444,125 +0.47(+2.11%)
Sep 14, 2011 22.09 22.52 21.71 22.19 261,025 +0.23(+1.07%)
Sep 13, 2011 21.87 22.09 21.63 21.96 316,507 +0.10(+0.45%)
Sep 12, 2011 21.43 21.87 21.27 21.86 313,197 +0.01(+0.03%)
Sep 09, 2011 22.31 22.35 21.74 21.85 201,693 -0.75(-3.33%)
Sep 08, 2011 22.71 23.00 22.50 22.61 146,131 -0.26(-1.13%)
Sep 07, 2011 22.50 22.87 22.40 22.87 230,717 +0.75(+3.38%)
Sep 06, 2011 21.56 22.16 21.47 22.12 536,305 -0.37(-1.65%)
Sep 02, 2011 22.48 22.75 22.33 22.49 361,887 -0.61(-2.64%)
Sep 01, 2011 23.21 23.51 23.05 23.10 450,271 -0.15(-0.66%)
Aug 31, 2011 23.24 23.48 23.13 23.25 742,260 +0.25(+1.07%)
Aug 30, 2011 22.76 23.16 22.61 23.01 489,796 +0.07(+0.32%)
Aug 29, 2011 22.66 22.93 22.55 22.93 159,534 +0.62(+2.79%)
Aug 26, 2011 21.76 22.43 21.50 22.31 178,257 +0.30(+1.35%)
Aug 25, 2011 22.56 22.67 21.88 22.01 445,773 -0.48(-2.11%)
Aug 24, 2011 22.34 22.58 22.16 22.49 185,251 +0.03(+0.14%)
Aug 23, 2011 21.70 22.49 21.63 22.46 443,929 +0.93(+4.33%)
Aug 22, 2011 22.24 22.25 21.48 21.53 780,264 +0.03(+0.14%)
Aug 19, 2011 21.56 22.20 21.44 21.50 497,023 -0.43(-1.94%)
Aug 18, 2011 22.40 22.48 21.69 21.92 393,244 -1.28(-5.53%)
Aug 17, 2011 23.32 23.55 23.05 23.21 221,478 +0.15(+0.67%)
Aug 16, 2011 23.11 23.30 22.81 23.05 228,517 -0.39(-1.68%)
Aug 15, 2011 23.01 23.45 23.01 23.45 420,008 +0.81(+3.60%)
Aug 12, 2011 22.93 22.93 22.51 22.63 564,579 +0.22(+0.96%)
Aug 11, 2011 21.61 22.78 21.39 22.42 614,664 +1.05(+4.91%)
Aug 10, 2011 21.87 22.21 21.29 21.37 822,155 -0.85(-3.83%)
Aug 09, 2011 22.64 22.22 20.83 22.22 1,789,387 +1.18(+5.63%)
Aug 08, 2011 22.09 22.36 21.00 21.03 1,877,470 -1.96(-8.51%)
Aug 05, 2011 23.24 23.42 22.05 22.99 1,275,623 -0.06(-0.24%)
Aug 04, 2011 24.18 24.24 22.93 23.05 1,387,590 -1.67(-6.77%)
Aug 03, 2011 24.95 24.95 24.29 24.72 814,493 -0.17(-0.70%)
Aug 02, 2011 25.33 25.64 24.89 24.89 606,744 -0.70(-2.74%)
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.