Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.55 25.95 25.55 25.90 248,572 +0.44(+1.73%)
Jun 29, 2011 25.28 25.57 25.16 25.46 199,439 +0.41(+1.63%)
Jun 28, 2011 24.72 25.10 24.67 25.05 297,740 +0.52(+2.12%)
Jun 27, 2011 24.25 24.68 24.23 24.52 149,947 +0.20(+0.82%)
Jun 24, 2011 24.77 24.77 24.26 24.33 1,087,978 -0.43(-1.75%)
Jun 23, 2011 24.64 24.77 24.18 24.76 925,507 -0.28(-1.11%)
Jun 22, 2011 25.26 25.41 25.04 25.04 108,466 -0.18(-0.71%)
Jun 21, 2011 25.00 25.34 24.92 25.22 95,586 +0.50(+2.04%)
Jun 20, 2011 24.65 24.79 24.64 24.72 179,133 +0.03(+0.12%)
Jun 17, 2011 24.93 24.93 24.57 24.69 116,796 +0.03(+0.12%)
Jun 16, 2011 24.62 24.83 24.42 24.65 1,080,784 -0.01(-0.05%)
Jun 15, 2011 25.02 25.20 24.57 24.67 372,486 -0.71(-2.78%)
Jun 14, 2011 25.23 25.49 25.21 25.37 411,485 +0.51(+2.05%)
Jun 13, 2011 25.18 25.28 24.65 24.86 466,170 -0.21(-0.86%)
Jun 10, 2011 25.52 25.52 25.05 25.08 194,319 -0.56(-2.20%)
Jun 09, 2011 25.47 25.79 25.43 25.64 124,239 +0.33(+1.28%)
Jun 08, 2011 25.32 25.59 25.28 25.32 207,102 +0.01(+0.05%)
Jun 07, 2011 25.53 25.64 25.30 25.30 173,100 +0.01(+0.05%)
Jun 06, 2011 25.92 25.92 25.24 25.29 335,857 -0.50(-1.93%)
Jun 03, 2011 25.54 25.98 25.34 25.79 159,223 +0.32(+1.25%)
May 24, 2011 25.35 25.67 25.35 25.47 386,417 +0.39(+1.57%)
May 23, 2011 25.06 25.26 24.80 25.08 427,797 -0.52(-2.04%)
May 20, 2011 25.84 25.84 25.38 25.60 210,757 -0.09(-0.36%)
May 19, 2011 25.75 25.88 25.52 25.69 196,150 +0.09(+0.36%)
May 18, 2011 25.27 25.75 25.20 25.60 221,348 +0.45(+1.81%)
May 17, 2011 25.06 25.23 24.84 25.15 1,110,855 +0.04(+0.15%)
May 16, 2011 25.13 25.56 25.06 25.11 276,451 -0.26(-1.02%)
May 13, 2011 25.64 25.65 25.06 25.37 437,938 -0.25(-0.96%)
May 12, 2011 25.43 25.75 25.13 25.61 317,007 -0.02(-0.08%)
May 11, 2011 26.29 26.29 25.51 25.63 728,394 -0.72(-2.71%)
May 10, 2011 26.26 26.46 26.08 26.35 353,849 +0.20(+0.77%)
May 09, 2011 25.91 26.29 25.86 26.15 470,863 +0.36(+1.40%)
May 06, 2011 25.97 26.36 25.61 25.78 322,093 +0.07(+0.29%)
May 05, 2011 26.08 26.22 25.50 25.71 470,746 -0.77(-2.92%)
May 04, 2011 26.80 26.86 26.29 26.48 500,590 -0.44(-1.64%)
May 03, 2011 27.37 27.46 26.73 26.92 314,169 -0.67(-2.44%)
May 02, 2011 27.51 27.62 27.45 27.60 188,081 -0.26(-0.92%)
Apr 29, 2011 27.58 27.86 27.51 27.86 295,466 +0.31(+1.14%)
Apr 28, 2011 27.46 27.57 27.32 27.54 294,170 +0.00(+0.00%)
Apr 27, 2011 27.47 27.60 27.14 27.54 183,837 +0.17(+0.61%)
Apr 26, 2011 27.24 27.43 27.07 27.38 248,802 +0.13(+0.50%)
Apr 25, 2011 27.33 27.34 27.04 27.24 169,783 -0.06(-0.22%)
Apr 21, 2011 27.20 27.36 27.12 27.30 192,508 +0.21(+0.79%)
Apr 20, 2011 27.00 27.15 26.86 27.09 279,874 +0.67(+2.55%)
Apr 19, 2011 26.22 26.44 26.15 26.42 361,214 +0.23(+0.89%)
Apr 18, 2011 26.31 26.33 25.86 26.18 453,002 -0.47(-1.77%)
Apr 15, 2011 26.42 26.72 26.42 26.65 449,173 +0.10(+0.39%)
Apr 14, 2011 26.35 26.62 26.19 26.55 142,853 +0.12(+0.46%)
Apr 13, 2011 26.59 26.67 26.29 26.43 983,437 -0.01(-0.02%)
Apr 12, 2011 26.93 26.99 26.24 26.43 479,404 -0.77(-2.84%)
Apr 11, 2011 27.72 27.72 27.08 27.21 276,378 -0.36(-1.29%)
Apr 08, 2011 27.76 27.76 27.43 27.56 221,563 +0.13(+0.47%)
Apr 07, 2011 27.34 27.51 27.20 27.43 572,224 -0.02(-0.09%)
Apr 06, 2011 27.75 27.75 27.33 27.46 450,106 -0.13(-0.47%)
Apr 05, 2011 27.57 27.72 27.42 27.59 550,237 +0.02(+0.09%)
Apr 04, 2011 27.67 27.67 27.45 27.56 417,914 +0.06(+0.22%)
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.