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 (%)
Aug 30, 2013 26.15 26.17 25.99 26.02 63,099 -0.12(-0.45%)
Aug 29, 2013 26.37 26.43 26.13 26.14 629,797 -0.29(-1.11%)
Aug 28, 2013 26.13 26.49 26.11 26.43 196,247 +0.49(+1.88%)
Aug 27, 2013 25.89 26.11 25.82 25.95 459,104 -0.08(-0.32%)
Aug 26, 2013 26.12 26.19 25.97 26.03 106,889 -0.07(-0.25%)
Aug 23, 2013 25.89 26.13 25.87 26.10 96,419 +0.22(+0.85%)
Aug 22, 2013 25.67 25.91 25.60 25.87 123,620 +0.34(+1.32%)
Aug 21, 2013 25.65 25.74 25.45 25.54 987,677 -0.24(-0.93%)
Aug 20, 2013 25.69 25.89 25.65 25.78 78,910 +0.10(+0.41%)
Aug 19, 2013 26.00 26.00 25.66 25.67 83,780 -0.36(-1.40%)
Aug 16, 2013 26.01 26.10 25.96 26.04 37,982 -0.02(-0.07%)
Aug 15, 2013 25.89 26.07 25.88 26.06 55,774 -0.04(-0.15%)
Aug 14, 2013 26.15 26.21 26.07 26.10 88,779 -0.06(-0.22%)
Aug 13, 2013 26.11 26.19 26.01 26.15 40,541 +0.07(+0.25%)
Aug 12, 2013 26.08 26.19 26.02 26.09 78,176 -0.12(-0.45%)
Aug 09, 2013 26.17 26.24 26.08 26.21 66,460 -0.02(-0.07%)
Aug 08, 2013 26.10 26.26 25.96 26.23 276,666 +0.27(+1.03%)
Aug 07, 2013 26.02 26.12 25.96 25.96 281,888 -0.14(-0.55%)
Aug 06, 2013 26.17 26.25 26.02 26.10 204,122 -0.12(-0.47%)
Aug 05, 2013 26.21 26.26 26.10 26.23 203,773 -0.11(-0.42%)
Aug 02, 2013 26.28 26.34 26.18 26.34 106,140 -0.06(-0.22%)
Aug 01, 2013 26.25 26.43 26.25 26.39 131,549 +0.20(+0.77%)
Jul 31, 2013 26.16 26.39 26.16 26.19 102,241 +0.03(+0.12%)
Jul 30, 2013 26.32 26.32 26.05 26.16 73,881 -0.11(-0.42%)
Jul 29, 2013 26.34 26.46 26.17 26.27 197,194 -0.25(-0.93%)
Jul 26, 2013 26.50 26.53 26.33 26.52 170,941 -0.08(-0.32%)
Jul 25, 2013 26.36 26.62 26.36 26.60 53,224 +0.15(+0.57%)
Jul 24, 2013 26.67 26.67 26.35 26.45 83,029 -0.22(-0.83%)
Jul 23, 2013 26.74 26.74 26.64 26.67 57,663 +0.03(+0.12%)
Jul 22, 2013 26.58 26.71 26.56 26.64 156,493 +0.08(+0.32%)
Jul 19, 2013 26.40 26.57 26.34 26.56 112,694 +0.25(+0.94%)
Jul 18, 2013 26.14 26.38 26.14 26.31 88,831 +0.24(+0.92%)
Jul 17, 2013 26.10 26.12 26.01 26.07 70,361 +0.12(+0.45%)
Jul 16, 2013 25.97 26.02 25.80 25.95 106,242 -0.05(-0.20%)
Jul 15, 2013 26.00 26.05 25.94 26.00 70,374 +0.04(+0.15%)
Jul 12, 2013 26.00 26.00 25.84 25.97 347,976 -0.03(-0.10%)
Jul 11, 2013 25.95 26.04 25.81 25.99 181,820 +0.44(+1.73%)
Jul 10, 2013 25.60 25.72 25.54 25.55 258,374 -0.07(-0.28%)
Jul 09, 2013 25.45 25.63 25.44 25.62 81,943 +0.27(+1.05%)
Jul 08, 2013 25.26 25.47 25.24 25.35 195,799 +0.18(+0.70%)
Jul 05, 2013 25.02 25.20 24.93 25.18 80,948 +0.14(+0.57%)
Jul 03, 2013 24.99 25.08 24.88 25.04 138,545 -0.01(-0.03%)
Jul 02, 2013 25.02 25.23 24.92 25.04 287,453 +0.01(+0.05%)
Jul 01, 2013 25.04 25.21 24.98 25.03 366,977 +0.14(+0.57%)
Jun 28, 2013 24.92 25.09 24.85 24.89 360,491 -0.11(-0.46%)
Jun 27, 2013 25.00 25.15 24.98 25.00 136,133 +0.09(+0.36%)
Jun 26, 2013 24.94 24.98 24.71 24.91 326,226 +0.16(+0.66%)
Jun 25, 2013 24.73 24.80 24.54 24.75 146,141 +0.23(+0.95%)
Jun 24, 2013 24.55 24.74 24.20 24.52 247,096 -0.45(-1.80%)
Jun 21, 2013 24.99 25.07 24.63 24.97 580,816 +0.15(+0.62%)
Jun 20, 2013 25.25 25.25 24.79 24.81 228,752 -0.72(-2.84%)
Jun 19, 2013 25.93 25.97 25.53 25.54 184,333 -0.37(-1.41%)
Jun 18, 2013 25.72 25.97 25.72 25.90 192,324 +0.12(+0.47%)
Jun 17, 2013 25.70 25.88 25.65 25.78 228,404 +0.27(+1.06%)
Jun 14, 2013 25.68 25.76 25.45 25.51 186,742 -0.30(-1.17%)
Jun 13, 2013 25.33 25.83 25.30 25.81 435,437 +0.50(+1.98%)
Jun 12, 2013 25.69 25.75 25.29 25.31 166,883 -0.22(-0.88%)
Jun 11, 2013 25.58 25.69 25.48 25.54 73,524 -0.29(-1.12%)
Jun 10, 2013 25.86 25.88 25.71 25.82 79,506 +0.00(+0.00%)
Jun 07, 2013 25.66 25.88 25.61 25.82 86,687 +0.17(+0.67%)
Jun 06, 2013 25.47 25.65 25.37 25.65 130,809 +0.15(+0.58%)
Jun 05, 2013 25.72 25.81 25.50 25.50 175,098 -0.32(-1.24%)
Jun 04, 2013 25.90 26.04 25.72 25.82 151,109 -0.19(-0.74%)
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.