Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.25 23.49 23.14 23.26 742,066 +0.25(+1.07%)
Aug 30, 2011 22.77 23.16 22.61 23.01 489,669 +0.07(+0.32%)
Aug 29, 2011 22.67 22.94 22.56 22.94 159,492 +0.62(+2.79%)
Aug 26, 2011 21.77 22.44 21.51 22.32 178,210 +0.30(+1.35%)
Aug 25, 2011 22.57 22.67 21.89 22.02 445,657 -0.48(-2.11%)
Aug 24, 2011 22.35 22.59 22.16 22.50 185,203 +0.03(+0.14%)
Aug 23, 2011 21.71 22.50 21.64 22.46 443,813 +0.93(+4.33%)
Aug 22, 2011 22.24 22.25 21.48 21.53 780,060 +0.03(+0.14%)
Aug 19, 2011 21.57 22.21 21.45 21.50 496,893 -0.43(-1.94%)
Aug 18, 2011 22.41 22.48 21.70 21.93 393,142 -1.28(-5.53%)
Aug 17, 2011 23.32 23.55 23.06 23.21 221,420 +0.15(+0.67%)
Aug 16, 2011 23.12 23.30 22.82 23.06 228,457 -0.40(-1.68%)
Aug 15, 2011 23.01 23.46 23.01 23.45 419,899 +0.81(+3.60%)
Aug 12, 2011 22.93 22.93 22.52 22.64 564,432 +0.22(+0.96%)
Aug 11, 2011 21.62 22.79 21.39 22.42 614,504 +1.05(+4.91%)
Aug 10, 2011 21.88 22.21 21.30 21.37 821,941 -0.85(-3.83%)
Aug 09, 2011 22.65 22.23 20.83 22.22 1,788,921 +1.19(+5.63%)
Aug 08, 2011 22.10 22.37 21.00 21.04 1,876,980 -1.96(-8.51%)
Aug 05, 2011 23.25 23.43 22.06 23.00 1,275,291 -0.06(-0.24%)
Aug 04, 2011 24.19 24.25 22.94 23.05 1,387,229 -1.67(-6.77%)
Aug 03, 2011 24.96 24.96 24.30 24.72 814,280 -0.17(-0.70%)
Aug 02, 2011 25.34 25.65 24.90 24.90 606,586 -0.70(-2.74%)
Aug 01, 2011 26.14 26.23 25.37 25.60 239,531 -0.11(-0.43%)
Jul 29, 2011 25.60 25.92 25.48 25.71 388,368 -0.23(-0.88%)
Jul 28, 2011 25.93 26.19 25.84 25.94 144,549 -0.15(-0.57%)
Jul 27, 2011 26.48 26.48 26.04 26.09 295,306 -0.55(-2.06%)
Jul 26, 2011 26.72 26.85 26.55 26.64 166,085 -0.02(-0.07%)
Jul 25, 2011 26.45 26.84 26.42 26.66 338,516 -0.14(-0.53%)
Jul 22, 2011 26.78 26.82 26.73 26.80 168,110 +0.10(+0.37%)
Jul 21, 2011 26.38 26.74 26.30 26.70 464,522 +0.54(+2.08%)
Jul 20, 2011 26.22 26.25 26.09 26.16 109,782 +0.01(+0.02%)
Jul 19, 2011 25.87 26.19 25.85 26.15 198,319 +0.46(+1.78%)
Jul 18, 2011 25.66 25.77 25.53 25.69 196,866 -0.17(-0.64%)
Jul 15, 2011 25.65 25.91 25.64 25.86 456,265 +0.39(+1.53%)
Jul 14, 2011 25.77 25.87 25.43 25.47 196,092 -0.09(-0.34%)
Jul 13, 2011 25.55 25.93 25.50 25.56 214,933 +0.17(+0.66%)
Jul 12, 2011 25.40 25.67 25.35 25.39 206,333 -0.14(-0.53%)
Jul 11, 2011 25.63 25.71 25.42 25.53 1,196,574 -0.64(-2.43%)
Jul 08, 2011 25.90 26.16 25.90 26.16 270,332 -0.20(-0.75%)
Jul 07, 2011 26.25 26.43 26.16 26.36 602,767 +0.33(+1.28%)
Jul 06, 2011 26.01 26.10 25.80 26.03 265,504 -0.11(-0.43%)
Jul 05, 2011 26.00 26.26 26.00 26.14 870,995 +0.10(+0.40%)
Jul 01, 2011 25.80 26.05 25.48 26.03 256,134 +0.26(+1.01%)
Jun 30, 2011 25.43 25.82 25.43 25.77 249,750 +0.44(+1.73%)
Jun 29, 2011 25.16 25.45 25.04 25.34 200,385 +0.41(+1.63%)
Jun 28, 2011 24.61 24.99 24.56 24.93 299,152 +0.52(+2.12%)
Jun 27, 2011 24.13 24.56 24.12 24.41 150,658 +0.20(+0.82%)
Jun 24, 2011 24.66 24.66 24.14 24.21 1,093,136 -0.43(-1.75%)
Jun 23, 2011 24.52 24.65 24.06 24.64 929,894 -0.28(-1.11%)
Jun 22, 2011 25.14 25.29 24.92 24.92 108,980 -0.18(-0.71%)
Jun 21, 2011 24.88 25.22 24.80 25.10 96,039 +0.50(+2.04%)
Jun 20, 2011 24.54 24.67 24.53 24.60 179,981 +0.03(+0.12%)
Jun 17, 2011 24.81 24.81 24.45 24.57 117,348 +0.03(+0.12%)
Jun 16, 2011 24.51 24.72 24.30 24.54 1,085,898 -0.01(-0.05%)
Jun 15, 2011 24.90 25.09 24.46 24.55 374,248 -0.70(-2.78%)
Jun 14, 2011 25.11 25.37 25.09 25.25 413,432 +0.51(+2.05%)
Jun 13, 2011 25.06 25.16 24.54 24.75 468,376 -0.21(-0.86%)
Jun 10, 2011 25.40 25.40 24.94 24.96 195,239 -0.56(-2.20%)
Jun 09, 2011 25.35 25.67 25.31 25.52 124,827 +0.32(+1.28%)
Jun 08, 2011 25.20 25.47 25.16 25.20 208,082 +0.01(+0.05%)
Jun 07, 2011 25.41 25.52 25.19 25.19 173,919 +0.01(+0.05%)
Jun 06, 2011 25.80 25.80 25.12 25.17 337,446 -0.49(-1.93%)
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.