Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.23 26.29 25.73 25.74 1,697,874 -0.58(-2.22%)
May 30, 2013 26.27 26.43 26.13 26.32 158,809 +0.02(+0.07%)
May 29, 2013 26.26 26.37 26.14 26.30 384,830 -0.06(-0.22%)
May 28, 2013 26.48 26.59 26.28 26.36 81,854 +0.18(+0.69%)
May 24, 2013 26.11 26.18 25.99 26.18 175,877 -0.12(-0.44%)
May 23, 2013 26.02 26.34 25.97 26.29 256,684 -0.06(-0.24%)
May 22, 2013 26.63 26.88 26.25 26.36 503,658 -0.26(-0.99%)
May 21, 2013 26.56 26.81 26.50 26.62 342,483 +0.05(+0.19%)
May 20, 2013 26.25 26.63 26.25 26.57 179,077 +0.26(+0.98%)
May 17, 2013 26.06 26.33 26.04 26.31 252,389 +0.31(+1.18%)
May 16, 2013 26.08 26.22 25.96 26.00 136,521 -0.16(-0.61%)
May 15, 2013 26.16 26.20 25.99 26.16 153,250 +0.14(+0.54%)
May 13, 2013 25.94 26.08 25.89 26.02 117,627 -0.04(-0.15%)
May 10, 2013 26.04 26.08 25.88 26.06 261,658 -0.12(-0.47%)
May 09, 2013 26.31 26.33 26.09 26.18 139,565 -0.12(-0.46%)
May 08, 2013 26.22 26.34 26.16 26.31 190,967 +0.14(+0.54%)
May 07, 2013 26.16 26.20 25.99 26.16 202,880 +0.14(+0.54%)
May 06, 2013 25.90 26.09 25.89 26.02 252,162 +0.09(+0.35%)
May 03, 2013 25.74 26.02 25.74 25.93 189,671 +0.39(+1.53%)
May 02, 2013 25.42 25.58 25.32 25.54 138,322 +0.19(+0.76%)
May 01, 2013 25.58 25.58 25.33 25.35 415,094 -0.29(-1.15%)
Apr 30, 2013 25.50 25.65 25.35 25.65 71,210 +0.17(+0.65%)
Apr 29, 2013 25.34 25.55 25.27 25.48 112,227 +0.28(+1.09%)
Apr 26, 2013 25.13 25.24 25.16 25.20 167,092 -0.03(-0.13%)
Apr 25, 2013 25.22 25.46 25.12 25.24 173,225 +0.11(+0.43%)
Apr 24, 2013 24.95 25.23 24.93 25.13 124,689 +0.31(+1.27%)
Apr 23, 2013 24.68 24.84 24.61 24.81 194,829 +0.25(+1.02%)
Apr 22, 2013 24.38 24.60 24.23 24.56 72,881 +0.23(+0.95%)
Apr 19, 2013 24.46 24.48 24.20 24.33 60,845 +0.06(+0.24%)
Apr 18, 2013 24.20 24.38 23.98 24.27 412,724 +0.13(+0.56%)
Apr 17, 2013 24.39 24.43 23.96 24.14 125,367 -0.54(-2.18%)
Apr 16, 2013 24.68 24.73 24.39 24.68 142,362 +0.29(+1.20%)
Apr 15, 2013 25.04 25.04 24.37 24.39 304,814 -0.92(-3.64%)
Apr 12, 2013 25.42 25.45 25.14 25.31 180,965 -0.28(-1.08%)
Apr 11, 2013 25.57 25.65 25.45 25.58 565,664 +0.09(+0.35%)
Apr 10, 2013 25.43 25.56 25.41 25.49 69,170 +0.12(+0.48%)
Apr 09, 2013 25.18 25.47 25.13 25.37 66,473 +0.26(+1.05%)
Apr 08, 2013 25.03 25.13 24.98 25.11 55,866 +0.04(+0.18%)
Apr 05, 2013 24.82 25.07 24.75 25.06 65,721 -0.05(-0.20%)
Apr 04, 2013 25.15 25.22 24.94 25.11 90,683 -0.05(-0.20%)
Apr 03, 2013 25.61 25.61 25.07 25.16 207,496 -0.37(-1.43%)
Apr 02, 2013 25.65 25.68 25.47 25.53 72,088 -0.04(-0.18%)
Apr 01, 2013 25.65 25.69 25.43 25.57 95,721 -0.03(-0.13%)
Mar 28, 2013 25.67 25.72 25.61 25.61 111,707 -0.08(-0.32%)
Mar 27, 2013 25.47 25.72 25.41 25.69 106,059 +0.01(+0.02%)
Mar 26, 2013 25.63 25.73 25.55 25.68 122,836 +0.24(+0.96%)
Mar 25, 2013 25.68 25.77 25.37 25.44 90,260 -0.18(-0.70%)
Mar 22, 2013 25.57 25.67 25.51 25.62 203,329 +0.23(+0.91%)
Mar 21, 2013 25.42 25.61 25.38 25.39 497,768 -0.19(-0.75%)
Mar 20, 2013 25.59 25.65 25.47 25.58 139,666 +0.14(+0.55%)
Mar 19, 2013 25.63 25.68 25.25 25.44 214,763 -0.18(-0.70%)
Mar 18, 2013 25.51 25.82 25.51 25.62 113,568 -0.29(-1.11%)
Mar 15, 2013 25.86 25.95 25.76 25.91 176,423 -0.01(-0.02%)
Mar 14, 2013 25.62 25.92 25.61 25.91 116,432 +0.32(+1.25%)
Mar 13, 2013 25.63 25.63 25.48 25.59 343,916 -0.04(-0.15%)
Mar 12, 2013 25.65 25.77 25.57 25.63 90,513 +0.01(+0.05%)
Mar 11, 2013 25.61 25.67 25.45 25.62 215,226 +0.03(+0.12%)
Mar 08, 2013 25.61 25.65 25.49 25.59 111,444 +0.01(+0.05%)
Mar 07, 2013 25.48 25.60 25.46 25.57 60,397 +0.14(+0.55%)
Mar 06, 2013 25.45 25.53 25.35 25.43 56,315 +0.05(+0.20%)
Mar 05, 2013 25.40 25.47 25.31 25.38 90,959 +0.17(+0.66%)
Mar 04, 2013 25.21 25.22 25.01 25.22 75,917 -0.08(-0.30%)
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.