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 (%)
Sep 30, 2013 26.60 26.81 26.53 26.67 73,767 -0.25(-0.94%)
Sep 27, 2013 26.87 26.95 26.82 26.93 109,108 -0.01(-0.05%)
Sep 26, 2013 27.03 27.06 26.86 26.94 151,031 -0.01(-0.02%)
Sep 25, 2013 26.91 27.05 26.91 26.95 83,789 +0.02(+0.07%)
Sep 24, 2013 26.84 27.09 26.84 26.93 83,247 +0.05(+0.17%)
Sep 23, 2013 26.88 27.00 26.83 26.88 59,226 -0.13(-0.47%)
Sep 20, 2013 27.20 27.25 26.95 27.01 144,389 -0.14(-0.51%)
Sep 19, 2013 27.25 27.35 27.10 27.15 524,311 -0.14(-0.50%)
Sep 18, 2013 26.88 27.37 26.75 27.29 110,963 +0.39(+1.45%)
Sep 17, 2013 26.77 26.93 26.77 26.90 132,366 +0.06(+0.22%)
Sep 16, 2013 26.86 26.95 26.78 26.84 288,121 +0.08(+0.29%)
Sep 13, 2013 26.74 26.85 26.73 26.76 204,112 +0.00(+0.00%)
Sep 12, 2013 26.87 26.90 26.71 26.76 220,928 -0.14(-0.53%)
Sep 11, 2013 26.70 26.90 26.67 26.90 2,581,021 +0.11(+0.41%)
Sep 10, 2013 26.84 26.84 26.60 26.79 76,893 +0.02(+0.07%)
Sep 09, 2013 26.60 26.80 26.59 26.77 103,620 +0.23(+0.86%)
Sep 06, 2013 26.58 26.69 26.44 26.54 99,548 +0.06(+0.25%)
Sep 05, 2013 26.43 26.54 26.40 26.48 82,020 +0.06(+0.22%)
Sep 04, 2013 26.30 26.50 26.21 26.42 100,189 +0.14(+0.54%)
Sep 03, 2013 26.38 26.43 26.16 26.28 888,297 +0.25(+0.95%)
Aug 30, 2013 26.16 26.17 25.99 26.03 63,082 -0.12(-0.45%)
Aug 29, 2013 26.38 26.44 26.14 26.15 629,633 -0.29(-1.11%)
Aug 28, 2013 26.14 26.50 26.12 26.44 196,196 +0.49(+1.88%)
Aug 27, 2013 25.89 26.12 25.82 25.95 458,984 -0.08(-0.32%)
Aug 26, 2013 26.13 26.19 25.98 26.04 106,861 -0.06(-0.25%)
Aug 23, 2013 25.90 26.14 25.88 26.10 96,394 +0.22(+0.85%)
Aug 22, 2013 25.67 25.92 25.61 25.88 123,588 +0.34(+1.32%)
Aug 21, 2013 25.65 25.75 25.46 25.54 987,420 -0.24(-0.93%)
Aug 20, 2013 25.69 25.90 25.65 25.78 78,889 +0.10(+0.40%)
Aug 19, 2013 26.01 26.01 25.67 25.68 83,758 -0.36(-1.40%)
Aug 16, 2013 26.02 26.10 25.97 26.04 37,972 -0.02(-0.07%)
Aug 15, 2013 25.89 26.08 25.89 26.06 55,759 -0.04(-0.15%)
Aug 14, 2013 26.15 26.21 26.08 26.10 88,756 -0.06(-0.22%)
Aug 13, 2013 26.12 26.20 26.02 26.16 40,531 +0.07(+0.25%)
Aug 12, 2013 26.08 26.19 26.03 26.10 78,156 -0.12(-0.45%)
Aug 09, 2013 26.18 26.24 26.08 26.21 66,442 -0.02(-0.07%)
Aug 08, 2013 26.10 26.27 25.97 26.23 276,594 +0.27(+1.03%)
Aug 07, 2013 26.03 26.13 25.97 25.97 281,815 -0.14(-0.55%)
Aug 06, 2013 26.18 26.25 26.02 26.11 204,069 -0.12(-0.47%)
Aug 05, 2013 26.21 26.27 26.11 26.23 203,720 -0.11(-0.42%)
Aug 02, 2013 26.28 26.34 26.19 26.34 106,113 -0.06(-0.22%)
Aug 01, 2013 26.25 26.44 26.25 26.40 131,515 +0.20(+0.77%)
Jul 31, 2013 26.17 26.40 26.17 26.20 102,214 +0.03(+0.12%)
Jul 30, 2013 26.32 26.33 26.06 26.17 73,862 -0.11(-0.42%)
Jul 29, 2013 26.35 26.46 26.18 26.28 197,143 -0.25(-0.93%)
Jul 26, 2013 26.51 26.54 26.34 26.53 170,896 -0.08(-0.32%)
Jul 25, 2013 26.36 26.62 26.36 26.61 53,210 +0.15(+0.57%)
Jul 24, 2013 26.67 26.68 26.36 26.46 83,007 -0.22(-0.83%)
Jul 23, 2013 26.75 26.75 26.64 26.68 57,648 +0.03(+0.12%)
Jul 22, 2013 26.58 26.72 26.56 26.65 156,452 +0.08(+0.32%)
Jul 19, 2013 26.41 26.57 26.34 26.56 112,665 +0.25(+0.94%)
Jul 18, 2013 26.15 26.39 26.15 26.32 88,808 +0.24(+0.92%)
Jul 17, 2013 26.10 26.13 26.02 26.08 70,342 +0.12(+0.45%)
Jul 16, 2013 25.98 26.03 25.80 25.96 106,214 -0.05(-0.20%)
Jul 15, 2013 26.00 26.06 25.95 26.01 70,356 +0.04(+0.15%)
Jul 12, 2013 26.01 26.01 25.85 25.97 347,886 -0.03(-0.10%)
Jul 11, 2013 25.96 26.05 25.82 26.00 181,773 +0.44(+1.73%)
Jul 10, 2013 25.61 25.73 25.54 25.56 258,307 -0.07(-0.28%)
Jul 09, 2013 25.46 25.63 25.45 25.63 81,922 +0.27(+1.05%)
Jul 08, 2013 25.26 25.48 25.25 25.36 195,748 +0.18(+0.70%)
Jul 05, 2013 25.02 25.21 24.94 25.19 80,927 +0.14(+0.57%)
Jul 03, 2013 25.00 25.08 24.89 25.04 138,509 -0.01(-0.03%)
Jul 02, 2013 25.02 25.23 24.92 25.05 287,379 +0.01(+0.05%)
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.