Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.73 23.77 23.23 23.62 270,561 -0.05(-0.23%)
May 30, 2012 24.03 24.03 23.64 23.67 173,424 -0.74(-3.04%)
May 29, 2012 24.32 24.61 24.25 24.41 96,819 +0.29(+1.18%)
May 25, 2012 24.11 24.22 24.05 24.13 144,261 +0.00(+0.00%)
May 24, 2012 24.28 24.28 23.92 24.13 201,647 -0.05(-0.20%)
May 23, 2012 24.04 24.18 23.61 24.17 448,213 -0.07(-0.31%)
May 22, 2012 24.36 24.58 24.10 24.25 225,273 -0.01(-0.03%)
May 21, 2012 23.81 24.30 23.81 24.26 231,498 +0.52(+2.18%)
May 18, 2012 24.00 24.13 23.68 23.74 275,906 -0.16(-0.65%)
May 17, 2012 24.10 24.25 23.89 23.89 198,145 -0.23(-0.96%)
May 16, 2012 24.29 24.60 24.10 24.13 318,754 -0.10(-0.42%)
May 15, 2012 24.52 24.61 24.15 24.23 207,320 -0.34(-1.38%)
May 14, 2012 24.72 24.72 24.52 24.57 442,609 -0.50(-2.01%)
May 11, 2012 25.00 25.39 24.97 25.07 184,731 -0.16(-0.62%)
May 10, 2012 25.28 25.45 25.19 25.23 383,183 +0.20(+0.82%)
May 09, 2012 24.96 25.23 24.76 25.02 500,961 -0.33(-1.29%)
May 08, 2012 25.40 25.51 24.95 25.35 261,182 -0.28(-1.09%)
May 07, 2012 25.45 25.70 25.41 25.63 333,110 +0.03(+0.13%)
May 04, 2012 25.92 25.99 25.53 25.60 180,985 -0.68(-2.59%)
May 03, 2012 26.57 26.62 26.18 26.28 222,835 -0.35(-1.30%)
May 02, 2012 26.67 26.68 26.52 26.62 238,954 -0.37(-1.39%)
May 01, 2012 26.83 27.15 26.70 27.00 267,661 +0.27(+1.02%)
Apr 30, 2012 26.53 26.77 26.53 26.72 150,733 +0.09(+0.33%)
Apr 27, 2012 26.64 26.77 26.53 26.64 123,508 +0.05(+0.21%)
Apr 26, 2012 26.23 26.64 26.17 26.58 146,047 +0.29(+1.11%)
Apr 25, 2012 26.20 26.29 26.05 26.29 77,041 +0.29(+1.10%)
Apr 24, 2012 25.95 26.10 25.89 26.00 122,536 +0.14(+0.53%)
Apr 23, 2012 25.61 25.91 25.50 25.87 281,171 -0.15(-0.58%)
Apr 20, 2012 26.19 26.28 26.01 26.02 212,491 +0.04(+0.16%)
Apr 19, 2012 26.17 26.24 25.87 25.98 537,038 -0.14(-0.52%)
Apr 18, 2012 26.11 26.26 26.06 26.11 201,395 -0.11(-0.41%)
Apr 17, 2012 25.96 26.30 25.96 26.22 318,408 +0.48(+1.85%)
Apr 16, 2012 25.91 25.98 25.65 25.74 141,142 +0.03(+0.11%)
Apr 13, 2012 26.00 26.04 25.72 25.72 128,215 -0.46(-1.74%)
Apr 12, 2012 25.70 26.21 25.66 26.17 178,149 +0.53(+2.07%)
Apr 11, 2012 25.88 25.93 25.64 25.64 361,079 +0.16(+0.61%)
Apr 10, 2012 26.08 26.13 25.46 25.49 354,620 -0.69(-2.62%)
Apr 09, 2012 25.94 26.27 25.94 26.17 231,311 -0.22(-0.82%)
Apr 05, 2012 26.39 26.65 26.33 26.39 186,914 -0.11(-0.41%)
Apr 04, 2012 26.59 26.69 26.38 26.50 219,332 -0.48(-1.79%)
Apr 03, 2012 27.27 27.28 26.76 26.98 106,916 -0.31(-1.12%)
Apr 02, 2012 27.00 27.46 26.93 27.29 1,069,631 +0.23(+0.85%)
Mar 30, 2012 26.94 27.06 26.82 27.06 458,850 +0.22(+0.84%)
Mar 29, 2012 26.67 26.89 26.45 26.83 421,395 -0.11(-0.40%)
Mar 28, 2012 27.21 27.23 26.75 26.94 253,664 -0.30(-1.10%)
Mar 27, 2012 27.55 27.55 27.24 27.24 464,175 -0.39(-1.43%)
Mar 26, 2012 27.55 27.65 27.51 27.64 303,461 +0.34(+1.25%)
Mar 23, 2012 27.03 27.34 26.97 27.30 376,692 +0.30(+1.11%)
Mar 22, 2012 27.22 27.24 26.92 27.00 256,404 -0.55(-2.00%)
Mar 21, 2012 27.62 27.69 27.43 27.55 162,588 -0.17(-0.61%)
Mar 20, 2012 27.78 27.85 27.66 27.72 290,302 -0.45(-1.59%)
Mar 19, 2012 27.91 28.24 27.91 28.17 244,932 +0.21(+0.75%)
Mar 16, 2012 27.83 28.04 27.74 27.96 109,771 +0.28(+1.01%)
Mar 15, 2012 27.68 27.77 27.51 27.68 300,325 -0.03(-0.10%)
Mar 14, 2012 27.96 28.03 27.65 27.70 75,719 -0.33(-1.16%)
Mar 13, 2012 27.82 28.06 27.65 28.03 495,765 +0.35(+1.28%)
Mar 12, 2012 27.72 27.76 27.55 27.68 77,390 -0.11(-0.39%)
Mar 09, 2012 27.85 28.03 27.72 27.79 155,969 -0.12(-0.44%)
Mar 08, 2012 27.70 28.02 27.70 27.91 123,929 +0.36(+1.31%)
Mar 07, 2012 27.34 27.64 27.28 27.55 2,457,882 +0.25(+0.92%)
Mar 06, 2012 27.63 27.63 27.20 27.30 935,595 -0.80(-2.83%)
Mar 05, 2012 28.15 28.21 27.89 28.09 191,639 -0.19(-0.67%)
Mar 02, 2012 28.47 28.49 28.14 28.28 163,972 -0.32(-1.12%)
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.