Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.14 27.25 27.04 27.13 132,196 -0.01(-0.05%)
Nov 29, 2012 27.19 27.30 26.53 27.15 90,355 +0.04(+0.13%)
Nov 28, 2012 26.64 27.11 26.52 27.11 235,686 +0.32(+1.19%)
Nov 27, 2012 27.04 27.08 26.78 26.79 79,010 -0.26(-0.97%)
Nov 26, 2012 26.99 27.08 26.91 27.06 189,621 -0.22(-0.81%)
Nov 23, 2012 27.06 27.28 26.99 27.28 42,753 +0.42(+1.56%)
Nov 21, 2012 26.82 26.91 26.76 26.86 55,963 +0.05(+0.19%)
Nov 20, 2012 26.71 26.84 26.62 26.81 133,452 -0.02(-0.08%)
Nov 19, 2012 26.52 26.86 26.52 26.83 103,875 +0.65(+2.47%)
Nov 16, 2012 26.12 26.28 25.87 26.18 276,840 -0.01(-0.05%)
Nov 15, 2012 26.19 26.38 26.07 26.20 170,807 +0.02(+0.08%)
Nov 14, 2012 26.62 26.62 26.13 26.18 122,221 -0.34(-1.28%)
Nov 13, 2012 26.47 26.83 26.45 26.52 97,427 -0.17(-0.64%)
Nov 12, 2012 26.76 26.77 26.61 26.69 85,220 -0.01(-0.05%)
Nov 09, 2012 26.51 26.94 26.46 26.70 113,979 +0.06(+0.24%)
Nov 08, 2012 27.06 27.12 26.64 26.64 485,544 -0.43(-1.57%)
Nov 07, 2012 27.36 27.43 26.91 27.06 271,746 -0.67(-2.41%)
Nov 06, 2012 27.50 27.83 27.42 27.73 81,064 +0.31(+1.14%)
Nov 05, 2012 27.28 27.50 27.17 27.42 174,702 +0.02(+0.08%)
Nov 02, 2012 27.77 27.89 27.32 27.40 154,626 -0.36(-1.30%)
Nov 01, 2012 27.48 27.80 27.48 27.76 201,663 +0.13(+0.49%)
Oct 31, 2012 27.58 27.74 27.40 27.62 379,786 +0.00(+0.00%)
Oct 26, 2012 27.55 27.62 27.62 27.62 67,204 +0.05(+0.18%)
Oct 25, 2012 27.62 27.68 27.33 27.57 699,397 +0.13(+0.49%)
Oct 24, 2012 27.60 27.72 27.40 27.44 50,565 -0.08(-0.28%)
Oct 23, 2012 27.74 27.74 27.37 27.52 177,400 -0.71(-2.51%)
Oct 19, 2012 28.59 28.62 28.15 28.23 178,095 -0.42(-1.46%)
Oct 18, 2012 28.53 28.73 28.53 28.65 227,879 -0.04(-0.12%)
Oct 17, 2012 28.45 28.75 28.42 28.68 96,438 +0.39(+1.38%)
Oct 16, 2012 28.09 28.33 28.09 28.29 177,317 +0.34(+1.22%)
Oct 15, 2012 27.86 27.96 27.61 27.95 131,026 +0.13(+0.48%)
Oct 12, 2012 27.93 27.95 27.65 27.82 59,702 -0.13(-0.46%)
Oct 11, 2012 27.97 28.13 27.90 27.94 61,490 +0.23(+0.85%)
Oct 10, 2012 27.91 27.95 27.64 27.71 160,277 -0.28(-0.99%)
Oct 09, 2012 28.11 28.26 27.97 27.99 226,857 -0.11(-0.40%)
Oct 08, 2012 27.96 28.13 27.95 28.10 68,137 -0.03(-0.10%)
Oct 05, 2012 28.28 28.36 28.02 28.13 109,594 -0.01(-0.05%)
Oct 04, 2012 28.04 28.22 27.99 28.14 77,441 +0.23(+0.84%)
Oct 03, 2012 28.15 28.15 27.79 27.91 137,979 -0.28(-0.98%)
Oct 02, 2012 28.28 28.28 28.06 28.18 67,766 +0.11(+0.38%)
Oct 01, 2012 28.10 28.35 28.04 28.08 869,583 +0.16(+0.58%)
Sep 28, 2012 28.13 28.13 27.84 27.92 233,495 -0.33(-1.16%)
Sep 27, 2012 28.06 28.27 27.94 28.24 68,398 +0.33(+1.17%)
Sep 26, 2012 28.04 28.04 27.84 27.92 110,001 -0.28(-1.01%)
Sep 25, 2012 28.48 28.58 28.16 28.20 219,413 -0.19(-0.67%)
Sep 24, 2012 28.33 28.47 28.32 28.39 197,986 -0.17(-0.58%)
Sep 21, 2012 28.78 28.78 28.56 28.56 72,106 +0.07(+0.26%)
Sep 20, 2012 28.28 28.53 28.12 28.48 182,077 -0.08(-0.27%)
Sep 19, 2012 28.72 28.77 28.53 28.56 118,283 -0.17(-0.59%)
Sep 18, 2012 28.80 28.89 28.63 28.73 93,368 -0.27(-0.93%)
Sep 17, 2012 29.16 29.28 28.90 29.00 285,125 -0.26(-0.90%)
Sep 14, 2012 29.15 29.48 29.10 29.26 219,377 +0.38(+1.33%)
Sep 13, 2012 28.33 28.95 28.18 28.88 284,189 +0.65(+2.31%)
Sep 12, 2012 28.29 28.37 28.19 28.23 115,826 +0.00(+0.00%)
Sep 11, 2012 27.98 28.28 27.98 28.23 76,698 +0.31(+1.12%)
Sep 10, 2012 27.98 28.13 27.90 27.92 144,539 -0.16(-0.56%)
Sep 07, 2012 27.70 28.08 27.70 28.07 94,278 +0.45(+1.64%)
Sep 06, 2012 27.17 27.75 27.17 27.62 132,830 +0.62(+2.31%)
Sep 05, 2012 27.04 27.17 26.97 26.99 79,311 -0.20(-0.73%)
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.