Global Energy Ishares ETF (NY: IXC )

40.55 -0.89 (-2.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.30 27.54 27.30 27.50 146,469 +0.09(+0.33%)
Apr 27, 2012 27.42 27.54 27.30 27.41 120,014 +0.06(+0.20%)
Apr 26, 2012 27.00 27.41 26.93 27.36 141,916 +0.30(+1.11%)
Apr 25, 2012 26.96 27.05 26.81 27.05 74,862 +0.29(+1.10%)
Apr 24, 2012 26.70 26.86 26.64 26.76 119,070 +0.14(+0.53%)
Apr 23, 2012 26.35 26.66 26.24 26.62 273,219 -0.15(-0.58%)
Apr 20, 2012 26.95 27.05 26.77 26.77 206,481 +0.04(+0.16%)
Apr 19, 2012 26.94 27.01 26.63 26.73 521,849 -0.14(-0.52%)
Apr 18, 2012 26.87 27.02 26.82 26.87 195,699 -0.11(-0.42%)
Apr 17, 2012 26.72 27.06 26.72 26.98 309,403 +0.49(+1.85%)
Apr 16, 2012 26.66 26.74 26.40 26.49 137,151 +0.03(+0.11%)
Apr 13, 2012 26.75 26.80 26.47 26.47 124,589 -0.47(-1.74%)
Apr 12, 2012 26.45 26.98 26.41 26.94 173,110 +0.55(+2.07%)
Apr 11, 2012 26.63 26.69 26.39 26.39 350,867 +0.16(+0.61%)
Apr 10, 2012 26.84 26.89 26.20 26.23 344,591 -0.71(-2.62%)
Apr 09, 2012 26.69 27.04 26.69 26.94 224,769 -0.22(-0.82%)
Apr 05, 2012 27.16 27.43 27.09 27.16 181,628 -0.11(-0.41%)
Apr 04, 2012 27.36 27.47 27.15 27.27 213,129 -0.50(-1.79%)
Apr 03, 2012 28.06 28.07 27.54 27.77 103,893 -0.32(-1.12%)
Apr 02, 2012 27.78 28.26 27.71 28.08 1,039,380 +0.24(+0.85%)
Mar 30, 2012 27.73 27.85 27.60 27.85 445,872 +0.23(+0.84%)
Mar 29, 2012 27.45 27.68 27.22 27.61 409,477 -0.11(-0.40%)
Mar 28, 2012 28.00 28.03 27.53 27.73 246,490 -0.31(-1.10%)
Mar 27, 2012 28.35 28.35 28.03 28.03 451,047 -0.41(-1.43%)
Mar 26, 2012 28.35 28.45 28.31 28.44 294,878 +0.35(+1.25%)
Mar 23, 2012 27.82 28.13 27.75 28.09 366,039 +0.31(+1.11%)
Mar 22, 2012 28.01 28.03 27.70 27.78 249,152 -0.57(-2.00%)
Mar 21, 2012 28.42 28.50 28.23 28.35 157,990 -0.18(-0.61%)
Mar 20, 2012 28.59 28.66 28.46 28.52 282,092 -0.46(-1.59%)
Mar 19, 2012 28.73 29.06 28.73 28.99 238,005 +0.22(+0.75%)
Mar 16, 2012 28.64 28.86 28.55 28.77 106,667 +0.29(+1.01%)
Mar 15, 2012 28.49 28.58 28.31 28.48 291,831 -0.03(-0.10%)
Mar 14, 2012 28.78 28.85 28.45 28.51 73,577 -0.34(-1.16%)
Mar 13, 2012 28.63 28.87 28.45 28.85 481,744 +0.36(+1.28%)
Mar 12, 2012 28.53 28.57 28.35 28.48 75,202 -0.11(-0.39%)
Mar 09, 2012 28.66 28.85 28.52 28.59 151,558 -0.13(-0.44%)
Mar 08, 2012 28.50 28.83 28.50 28.72 120,424 +0.37(+1.31%)
Mar 07, 2012 28.14 28.44 28.08 28.35 2,388,368 +0.26(+0.92%)
Mar 06, 2012 28.43 28.43 27.99 28.09 909,135 -0.82(-2.83%)
Mar 05, 2012 28.97 29.03 28.70 28.91 186,219 -0.20(-0.67%)
Mar 02, 2012 29.30 29.32 28.96 29.11 159,334 -0.33(-1.12%)
Mar 01, 2012 29.22 29.46 29.11 29.43 1,003,089 +0.34(+1.18%)
Feb 29, 2012 29.39 29.50 29.00 29.09 200,127 -0.21(-0.72%)
Feb 28, 2012 29.29 29.46 29.18 29.30 218,142 -0.02(-0.07%)
Feb 27, 2012 29.29 29.43 29.10 29.32 171,234 -0.04(-0.12%)
Feb 24, 2012 29.41 29.53 29.34 29.36 144,989 +0.05(+0.17%)
Feb 23, 2012 29.06 29.32 28.95 29.31 166,616 +0.30(+1.04%)
Feb 22, 2012 28.98 29.21 28.93 29.01 163,073 +0.04(+0.15%)
Feb 21, 2012 28.99 29.11 28.92 28.97 1,300,512 +0.17(+0.58%)
Feb 17, 2012 28.96 28.99 28.70 28.80 376,633 +0.01(+0.02%)
Feb 16, 2012 28.44 28.83 28.29 28.79 170,672 +0.41(+1.46%)
Feb 15, 2012 28.55 28.59 28.30 28.38 537,518 -0.05(-0.17%)
Feb 14, 2012 28.39 28.49 28.22 28.43 205,358 -0.06(-0.22%)
Feb 13, 2012 28.45 28.57 28.27 28.49 114,236 +0.32(+1.12%)
Feb 10, 2012 28.20 28.27 28.04 28.17 326,769 -0.41(-1.44%)
Feb 09, 2012 28.66 28.68 28.41 28.59 326,090 +0.13(+0.44%)
Feb 08, 2012 28.59 28.59 28.28 28.46 134,743 -0.05(-0.17%)
Feb 07, 2012 28.30 28.53 28.07 28.51 275,450 +0.16(+0.57%)
Feb 06, 2012 28.12 28.40 28.03 28.35 227,476 +0.08(+0.27%)
Feb 03, 2012 28.10 28.28 27.98 28.27 130,732 +0.41(+1.46%)
Feb 02, 2012 27.79 27.99 27.66 27.87 164,849 +0.14(+0.50%)
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.