Global Energy Ishares ETF (NY: IXC )

38.67 -0.90 (-2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.85 26.04 25.84 25.96 167,606 +0.13(+0.49%)
Dec 30, 2010 25.95 25.95 25.74 25.84 174,294 -0.07(-0.26%)
Dec 29, 2010 25.74 25.96 25.67 25.91 1,625,425 +0.26(+1.01%)
Dec 28, 2010 25.63 25.66 25.53 25.65 265,283 +0.13(+0.49%)
Dec 27, 2010 25.59 25.59 25.33 25.52 232,070 -0.04(-0.16%)
Dec 23, 2010 25.49 25.59 25.39 25.56 133,143 +0.09(+0.35%)
Dec 22, 2010 25.39 25.50 25.34 25.47 151,780 +0.14(+0.56%)
Dec 21, 2010 25.33 25.39 25.19 25.33 272,800 +0.14(+0.55%)
Dec 20, 2010 25.23 25.30 24.94 25.19 300,110 +0.22(+0.90%)
Dec 17, 2010 25.07 25.07 24.86 24.96 200,894 -0.07(-0.29%)
Dec 16, 2010 24.99 25.05 24.78 25.03 714,722 +0.12(+0.48%)
Dec 15, 2010 25.09 25.15 24.84 24.92 629,582 -0.26(-1.05%)
Dec 14, 2010 25.34 25.39 25.07 25.18 923,315 -0.03(-0.10%)
Dec 13, 2010 25.10 25.37 25.07 25.21 319,995 +0.27(+1.10%)
Dec 10, 2010 24.93 24.96 24.81 24.93 187,698 +0.08(+0.33%)
Dec 09, 2010 24.99 25.04 24.69 24.85 216,342 -0.02(-0.08%)
Dec 08, 2010 24.86 25.06 24.72 24.87 229,359 -0.01(-0.03%)
Dec 07, 2010 25.19 25.30 24.84 24.88 190,703 -0.01(-0.03%)
Dec 06, 2010 24.81 24.95 24.73 24.88 343,562 +0.11(+0.43%)
Dec 03, 2010 24.44 24.80 24.44 24.78 188,749 +0.17(+0.70%)
Dec 02, 2010 24.28 24.64 24.15 24.61 300,198 +0.43(+1.77%)
Dec 01, 2010 24.04 24.24 23.94 24.18 361,426 +0.62(+2.63%)
Nov 30, 2010 23.39 23.73 23.38 23.56 187,616 -0.15(-0.64%)
Nov 29, 2010 23.53 23.78 23.32 23.71 80,185 -0.04(-0.17%)
Nov 26, 2010 23.70 23.89 23.67 23.75 77,135 -0.28(-1.15%)
Nov 24, 2010 23.87 24.03 24.03 24.03 88,161 +0.35(+1.47%)
Nov 23, 2010 23.79 23.80 23.47 23.68 148,053 -0.56(-2.31%)
Nov 22, 2010 24.24 24.26 23.81 24.24 166,866 -0.13(-0.54%)
Nov 19, 2010 24.13 24.37 23.93 24.37 112,494 +0.16(+0.65%)
Nov 18, 2010 24.01 24.32 23.99 24.21 164,891 +0.48(+2.03%)
Nov 17, 2010 23.62 23.91 23.59 23.73 1,167,880 +0.04(+0.17%)
Nov 16, 2010 24.05 24.05 23.49 23.69 579,887 -0.65(-2.65%)
Nov 15, 2010 24.46 24.55 24.30 24.34 619,825 -0.05(-0.19%)
Nov 12, 2010 24.60 24.68 24.22 24.38 346,902 -0.40(-1.59%)
Nov 11, 2010 24.55 24.78 24.39 24.78 509,654 +0.14(+0.59%)
Nov 10, 2010 24.47 24.67 24.20 24.63 501,212 +0.20(+0.81%)
Nov 09, 2010 24.63 24.84 24.28 24.44 243,565 -0.11(-0.43%)
Nov 08, 2010 24.51 24.63 24.41 24.54 744,966 -0.07(-0.29%)
Nov 05, 2010 24.56 24.63 24.44 24.61 484,180 +0.08(+0.34%)
Nov 04, 2010 24.34 24.57 24.20 24.53 717,464 +0.69(+2.88%)
Nov 03, 2010 23.91 23.91 23.59 23.84 4,800,892 +0.05(+0.22%)
Nov 02, 2010 23.60 23.86 23.59 23.79 190,223 +0.45(+1.92%)
Nov 01, 2010 23.41 23.62 23.24 23.34 77,290 +0.01(+0.06%)
Oct 29, 2010 23.18 23.33 23.16 23.33 112,071 +0.13(+0.57%)
Oct 28, 2010 23.36 23.36 23.14 23.20 115,865 +0.09(+0.37%)
Oct 27, 2010 23.08 23.13 22.86 23.11 134,962 -0.16(-0.68%)
Oct 25, 2010 23.34 23.46 23.24 23.27 618,860 +0.14(+0.60%)
Oct 22, 2010 23.12 23.26 23.05 23.13 96,025 +0.07(+0.31%)
Oct 21, 2010 23.31 23.36 22.87 23.06 92,939 -0.14(-0.60%)
Oct 20, 2010 22.99 23.32 22.99 23.20 134,204 +0.27(+1.18%)
Oct 19, 2010 23.21 23.21 22.74 22.93 180,288 -0.61(-2.60%)
Oct 18, 2010 23.36 23.62 23.22 23.54 152,199 +0.14(+0.59%)
Oct 15, 2010 23.49 23.55 23.21 23.40 202,819 +0.05(+0.20%)
Oct 14, 2010 23.29 23.53 23.21 23.36 249,130 -0.01(-0.03%)
Oct 13, 2010 23.31 23.45 23.22 23.36 1,000,592 +0.28(+1.20%)
Oct 12, 2010 23.02 23.17 22.82 23.09 255,429 -0.06(-0.26%)
Oct 11, 2010 23.12 23.26 23.09 23.14 114,342 -0.04(-0.17%)
Oct 08, 2010 23.18 23.22 22.86 23.18 238,812 +0.24(+1.03%)
Oct 07, 2010 23.16 23.17 22.80 22.95 448,946 -0.11(-0.46%)
Oct 06, 2010 22.95 23.14 22.94 23.05 462,011 +0.13(+0.55%)
Oct 05, 2010 22.68 22.99 22.61 22.93 508,488 +0.49(+2.17%)
Oct 04, 2010 22.60 22.63 22.28 22.44 605,890 -0.26(-1.13%)
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.