Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.80 24.81 24.45 24.58 181,882 -0.04(-0.15%)
Jan 30, 2012 24.50 24.65 24.36 24.62 287,361 -0.17(-0.71%)
Jan 27, 2012 24.70 24.87 24.66 24.80 281,206 -0.11(-0.43%)
Jan 26, 2012 25.18 25.20 24.73 24.90 375,730 -0.16(-0.62%)
Jan 25, 2012 24.73 25.11 24.48 25.06 256,801 +0.20(+0.80%)
Jan 24, 2012 24.65 24.86 24.56 24.86 333,129 +0.03(+0.13%)
Jan 23, 2012 24.67 24.88 24.66 24.83 125,709 +0.21(+0.86%)
Jan 20, 2012 24.60 24.64 24.40 24.61 190,438 -0.03(-0.13%)
Jan 19, 2012 24.61 24.68 24.48 24.65 255,760 +0.12(+0.51%)
Jan 18, 2012 24.13 24.55 24.07 24.52 221,432 +0.36(+1.47%)
Jan 17, 2012 24.22 24.29 24.05 24.17 318,138 +0.26(+1.07%)
Jan 13, 2012 23.91 23.91 23.68 23.91 293,278 -0.17(-0.70%)
Jan 12, 2012 24.13 24.23 23.98 24.08 101,075 -0.16(-0.64%)
Jan 11, 2012 24.39 24.40 24.15 24.23 144,736 -0.36(-1.45%)
Jan 10, 2012 24.66 24.76 24.57 24.59 142,277 +0.21(+0.87%)
Jan 09, 2012 24.29 24.39 24.20 24.38 172,710 +0.18(+0.75%)
Jan 06, 2012 24.38 24.38 24.14 24.20 366,577 -0.10(-0.41%)
Jan 05, 2012 24.38 24.38 24.13 24.30 252,438 -0.19(-0.79%)
Jan 04, 2012 24.37 24.55 24.28 24.49 433,908 +0.64(+2.67%)
Dec 30, 2011 23.70 23.93 23.70 23.85 289,612 +0.11(+0.45%)
Dec 29, 2011 23.56 23.75 23.48 23.75 401,401 +0.27(+1.17%)
Dec 28, 2011 23.85 23.90 23.43 23.47 187,243 -0.43(-1.80%)
Dec 27, 2011 23.78 24.00 23.78 23.90 146,265 +0.02(+0.08%)
Dec 23, 2011 23.76 23.88 23.73 23.88 243,748 +0.45(+1.92%)
Dec 21, 2011 23.22 23.46 23.06 23.43 159,672 +0.26(+1.10%)
Dec 20, 2011 22.92 23.25 22.92 23.18 333,239 +0.80(+3.57%)
Dec 19, 2011 22.77 22.84 22.34 22.38 335,695 -0.36(-1.60%)
Dec 16, 2011 22.76 22.91 22.57 22.74 381,280 +0.06(+0.24%)
Dec 15, 2011 22.93 23.03 22.56 22.69 240,865 -0.02(-0.11%)
Dec 14, 2011 22.96 23.05 22.53 22.71 397,162 -0.45(-1.94%)
Dec 13, 2011 23.54 23.86 23.02 23.16 337,457 -0.26(-1.11%)
Dec 12, 2011 23.53 23.64 23.10 23.42 312,866 -0.55(-2.29%)
Dec 09, 2011 23.55 24.02 23.54 23.97 337,814 +0.55(+2.35%)
Dec 08, 2011 23.96 23.98 23.34 23.42 456,133 -0.70(-2.89%)
Dec 07, 2011 24.07 24.27 23.85 24.12 122,445 -0.07(-0.28%)
Dec 06, 2011 24.14 24.37 24.03 24.19 145,220 +0.06(+0.23%)
Dec 05, 2011 24.32 24.43 23.97 24.13 192,975 +0.25(+1.03%)
Dec 02, 2011 24.17 24.19 23.82 23.88 149,129 +0.02(+0.08%)
Dec 01, 2011 24.01 24.16 23.76 23.87 570,557 -0.21(-0.87%)
Nov 30, 2011 23.67 24.09 23.64 24.08 399,082 +1.23(+5.38%)
Nov 29, 2011 22.60 23.00 22.54 22.85 132,720 +0.37(+1.65%)
Nov 28, 2011 22.59 22.70 22.34 22.48 470,954 +0.80(+3.67%)
Nov 25, 2011 21.86 22.03 21.68 21.68 172,827 -0.24(-1.10%)
Nov 23, 2011 22.33 22.33 21.88 21.92 1,073,244 -0.67(-2.98%)
Nov 22, 2011 22.80 22.90 22.48 22.59 884,449 -0.33(-1.45%)
Nov 21, 2011 22.93 23.01 22.56 22.93 130,163 -0.44(-1.90%)
Nov 18, 2011 23.55 23.65 23.23 23.37 110,983 +0.01(+0.03%)
Nov 17, 2011 23.89 23.97 23.19 23.37 235,084 -0.46(-1.94%)
Nov 16, 2011 23.94 24.37 23.80 23.83 352,518 -0.33(-1.35%)
Nov 15, 2011 24.08 24.31 23.95 24.16 287,787 -0.05(-0.20%)
Nov 14, 2011 24.30 24.34 24.01 24.21 1,404,654 -0.24(-0.98%)
Nov 11, 2011 24.26 24.50 24.24 24.45 752,693 +0.54(+2.25%)
Nov 10, 2011 23.95 24.14 23.56 23.91 940,401 +0.31(+1.33%)
Nov 09, 2011 23.92 24.11 23.55 23.59 240,267 -1.07(-4.35%)
Nov 08, 2011 24.54 24.74 24.27 24.67 293,690 +0.30(+1.22%)
Nov 07, 2011 24.17 24.39 23.98 24.37 1,181,651 +0.22(+0.89%)
Nov 04, 2011 24.03 24.21 23.73 24.16 1,564,154 -0.11(-0.43%)
Nov 03, 2011 24.05 24.30 23.66 24.26 172,542 +0.65(+2.74%)
Nov 02, 2011 23.61 23.74 23.42 23.61 686,432 +0.48(+2.08%)
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.