Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.34 27.45 27.21 27.25 267,316 -0.02(-0.09%)
Mar 30, 2011 27.13 27.36 27.08 27.27 182,551 +0.25(+0.92%)
Mar 29, 2011 26.84 27.08 26.66 27.03 384,839 +0.18(+0.67%)
Mar 28, 2011 26.93 27.07 26.81 26.84 303,886 -0.07(-0.25%)
Mar 25, 2011 26.87 27.07 26.78 26.91 344,634 +0.12(+0.46%)
Mar 24, 2011 26.80 26.88 26.56 26.79 451,996 +0.18(+0.67%)
Mar 23, 2011 26.62 26.70 26.40 26.61 254,448 +0.01(+0.02%)
Mar 22, 2011 26.71 26.72 26.51 26.61 224,364 -0.04(-0.16%)
Mar 21, 2011 26.49 26.65 26.48 26.65 228,069 +0.76(+2.94%)
Mar 18, 2011 26.09 26.29 25.78 25.89 420,328 +0.04(+0.17%)
Mar 17, 2011 25.53 26.03 25.53 25.84 211,864 +0.84(+3.36%)
Mar 16, 2011 25.53 25.71 24.78 25.00 910,868 -0.57(-2.23%)
Mar 15, 2011 25.39 25.73 25.35 25.57 447,118 -0.29(-1.14%)
Mar 14, 2011 25.64 25.88 25.47 25.87 689,327 +0.04(+0.17%)
Mar 11, 2011 25.23 25.96 25.22 25.83 786,822 +0.28(+1.10%)
Mar 10, 2011 26.08 26.10 25.45 25.54 979,125 -0.88(-3.32%)
Mar 09, 2011 26.53 26.67 26.33 26.42 1,338,877 -0.25(-0.94%)
Mar 08, 2011 26.87 26.87 26.39 26.67 343,553 -0.15(-0.56%)
Mar 07, 2011 27.33 27.42 26.73 26.82 2,646,226 -0.25(-0.91%)
Mar 04, 2011 27.23 27.23 26.87 27.07 178,437 -0.06(-0.24%)
Mar 03, 2011 27.03 27.14 26.88 27.13 778,052 +0.32(+1.19%)
Mar 02, 2011 26.83 26.86 26.44 26.81 431,115 +0.22(+0.83%)
Mar 01, 2011 27.11 27.14 26.59 26.59 254,175 -0.42(-1.54%)
Feb 28, 2011 26.99 27.05 26.80 27.01 457,276 +0.26(+0.99%)
Feb 25, 2011 26.57 26.78 26.44 26.75 270,506 +0.39(+1.47%)
Feb 24, 2011 26.88 26.88 26.29 26.36 484,847 -0.29(-1.10%)
Feb 23, 2011 26.23 26.79 26.23 26.65 863,267 +0.42(+1.59%)
Feb 22, 2011 26.29 26.70 26.08 26.24 575,871 -0.27(-1.02%)
Feb 18, 2011 26.48 26.52 26.30 26.51 444,081 +0.13(+0.51%)
Feb 17, 2011 26.19 26.43 26.14 26.37 972,988 +0.17(+0.66%)
Feb 16, 2011 26.03 26.21 25.86 26.20 259,675 +0.34(+1.30%)
Feb 15, 2011 26.08 26.08 25.80 25.86 190,360 -0.17(-0.64%)
Feb 14, 2011 25.65 26.06 25.59 26.03 481,071 +0.39(+1.53%)
Feb 11, 2011 25.52 25.76 25.44 25.64 324,068 +0.06(+0.22%)
Feb 10, 2011 25.37 25.62 25.28 25.58 535,974 +0.06(+0.22%)
Feb 09, 2011 25.70 25.70 25.34 25.53 1,080,799 -0.27(-1.05%)
Feb 08, 2011 25.86 25.87 25.57 25.80 1,115,729 -0.02(-0.07%)
Feb 07, 2011 25.84 25.93 25.72 25.81 243,154 +0.06(+0.24%)
Feb 04, 2011 25.92 25.92 25.60 25.75 264,670 -0.13(-0.50%)
Feb 03, 2011 25.91 25.91 25.57 25.88 206,657 -0.09(-0.33%)
Feb 02, 2011 26.02 26.13 25.92 25.97 421,668 -0.05(-0.19%)
Feb 01, 2011 25.73 26.05 25.62 26.02 441,406 +0.61(+2.42%)
Jan 31, 2011 25.04 25.45 24.98 25.40 439,653 +0.63(+2.55%)
Jan 28, 2011 25.06 25.06 24.71 24.77 340,909 -0.28(-1.10%)
Jan 27, 2011 25.05 25.15 24.92 25.05 352,807 +0.05(+0.20%)
Jan 26, 2011 24.74 25.09 24.66 25.00 394,034 +0.41(+1.67%)
Jan 25, 2011 24.74 24.74 24.37 24.59 892,693 -0.20(-0.79%)
Jan 24, 2011 24.80 24.88 24.63 24.78 383,646 +0.09(+0.37%)
Jan 21, 2011 24.72 24.84 24.56 24.69 153,217 +0.14(+0.57%)
Jan 20, 2011 24.55 24.59 24.17 24.55 377,479 -0.20(-0.82%)
Jan 19, 2011 25.03 25.03 24.67 24.75 375,368 -0.23(-0.91%)
Jan 18, 2011 24.78 24.98 24.78 24.98 412,174 +0.20(+0.79%)
Jan 14, 2011 24.33 24.83 24.33 24.78 365,238 +0.27(+1.10%)
Jan 13, 2011 24.50 24.67 24.44 24.51 550,266 -0.01(-0.05%)
Jan 12, 2011 24.46 24.58 24.32 24.53 263,351 +0.28(+1.16%)
Jan 11, 2011 24.00 24.24 23.99 24.24 480,924 +0.32(+1.33%)
Jan 10, 2011 23.83 23.94 23.66 23.92 184,636 -0.01(-0.03%)
Jan 07, 2011 23.92 24.02 23.71 23.93 206,017 +0.09(+0.36%)
Jan 06, 2011 24.18 24.18 23.79 23.84 444,661 -0.29(-1.22%)
Jan 05, 2011 23.96 24.16 23.84 24.14 210,725 +0.01(+0.03%)
Jan 04, 2011 24.37 24.41 23.92 24.13 547,595 -0.02(-0.09%)
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.