Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.06 24.54 24.05 24.52 255,821 +0.38(+1.57%)
Dec 28, 2012 24.21 24.29 24.07 24.14 146,968 -0.30(-1.23%)
Dec 27, 2012 24.53 24.53 24.21 24.45 185,190 +0.06(+0.23%)
Dec 26, 2012 24.50 24.65 24.36 24.39 206,227 -0.08(-0.34%)
Dec 24, 2012 24.62 24.62 24.43 24.47 56,274 -0.15(-0.60%)
Dec 21, 2012 24.48 24.70 24.41 24.62 305,327 -0.21(-0.83%)
Dec 20, 2012 24.72 24.84 24.65 24.82 2,486,046 +0.10(+0.39%)
Dec 19, 2012 24.86 24.94 24.73 24.73 171,550 -0.09(-0.36%)
Dec 18, 2012 24.48 24.86 24.45 24.82 174,610 +0.32(+1.31%)
Dec 17, 2012 24.34 24.50 24.31 24.50 149,702 +0.11(+0.47%)
Dec 14, 2012 24.36 24.42 24.27 24.38 155,479 +0.01(+0.05%)
Dec 13, 2012 24.56 24.56 24.30 24.37 227,720 -0.16(-0.67%)
Dec 12, 2012 24.54 24.76 24.49 24.53 194,685 +0.08(+0.31%)
Dec 11, 2012 24.37 24.52 24.36 24.46 138,283 +0.11(+0.47%)
Dec 10, 2012 24.33 24.41 24.26 24.34 68,990 +0.04(+0.18%)
Dec 07, 2012 24.19 24.31 24.17 24.30 117,124 +0.08(+0.34%)
Dec 06, 2012 24.15 24.22 24.06 24.22 90,991 +0.01(+0.05%)
Dec 05, 2012 24.04 24.31 24.01 24.21 91,111 +0.15(+0.61%)
Dec 04, 2012 24.06 24.20 24.04 24.06 90,679 -0.15(-0.63%)
Nov 30, 2012 24.22 24.31 24.12 24.21 148,154 -0.01(-0.05%)
Nov 29, 2012 24.26 24.36 23.67 24.22 101,263 +0.03(+0.13%)
Nov 28, 2012 23.77 24.19 23.66 24.19 264,136 +0.28(+1.19%)
Nov 27, 2012 24.13 24.17 23.90 23.91 88,547 -0.23(-0.97%)
Nov 26, 2012 24.09 24.17 24.02 24.14 212,511 -0.20(-0.81%)
Nov 23, 2012 24.14 24.34 24.08 24.34 47,914 +0.37(+1.56%)
Nov 21, 2012 23.93 24.02 23.88 23.96 62,718 +0.04(+0.19%)
Nov 20, 2012 23.83 23.95 23.76 23.92 149,562 -0.02(-0.08%)
Nov 19, 2012 23.66 23.97 23.66 23.94 116,415 +0.58(+2.47%)
Nov 16, 2012 23.31 23.45 23.08 23.36 310,258 -0.01(-0.05%)
Nov 15, 2012 23.37 23.54 23.27 23.38 191,426 +0.02(+0.08%)
Nov 14, 2012 23.75 23.75 23.31 23.36 136,975 -0.30(-1.28%)
Nov 13, 2012 23.62 23.94 23.60 23.66 109,188 -0.15(-0.64%)
Nov 12, 2012 23.88 23.88 23.74 23.81 95,507 -0.01(-0.05%)
Nov 09, 2012 23.65 24.03 23.61 23.83 127,737 +0.06(+0.24%)
Nov 08, 2012 24.14 24.20 23.77 23.77 544,156 -0.38(-1.57%)
Nov 07, 2012 24.41 24.48 24.02 24.15 304,550 -0.60(-2.41%)
Nov 06, 2012 24.54 24.83 24.47 24.74 90,849 +0.28(+1.14%)
Nov 05, 2012 24.34 24.53 24.24 24.47 195,792 +0.02(+0.08%)
Nov 02, 2012 24.78 24.88 24.37 24.45 173,291 -0.32(-1.30%)
Nov 01, 2012 24.52 24.81 24.52 24.77 226,007 +0.12(+0.49%)
Oct 31, 2012 24.61 24.75 24.45 24.65 425,631 +0.00(+0.00%)
Oct 26, 2012 24.59 24.65 24.65 24.65 75,317 +0.04(+0.18%)
Oct 25, 2012 24.65 24.70 24.39 24.60 783,824 +0.12(+0.49%)
Oct 24, 2012 24.63 24.74 24.45 24.48 56,669 -0.07(-0.28%)
Oct 23, 2012 24.75 24.75 24.42 24.55 198,815 -0.63(-2.51%)
Oct 19, 2012 25.51 25.54 25.12 25.19 199,594 -0.37(-1.46%)
Oct 18, 2012 25.45 25.64 25.45 25.56 255,387 -0.03(-0.12%)
Oct 17, 2012 25.38 25.65 25.36 25.59 108,079 +0.35(+1.38%)
Oct 16, 2012 25.06 25.28 25.06 25.24 198,722 +0.30(+1.22%)
Oct 15, 2012 24.86 24.95 24.64 24.94 146,843 +0.12(+0.48%)
Oct 12, 2012 24.92 24.94 24.67 24.82 66,909 -0.11(-0.46%)
Oct 11, 2012 24.96 25.10 24.90 24.93 68,913 +0.21(+0.85%)
Oct 10, 2012 24.90 24.94 24.66 24.72 179,624 -0.25(-0.99%)
Oct 09, 2012 25.08 25.21 24.96 24.97 254,242 -0.10(-0.40%)
Oct 08, 2012 24.95 25.10 24.94 25.07 76,362 -0.03(-0.10%)
Oct 05, 2012 25.23 25.31 25.00 25.10 122,824 -0.01(-0.05%)
Oct 04, 2012 25.02 25.18 24.98 25.11 86,790 +0.21(+0.84%)
Oct 03, 2012 25.12 25.12 24.80 24.90 154,635 -0.25(-0.98%)
Oct 02, 2012 25.23 25.23 25.04 25.15 75,947 +0.10(+0.38%)
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.