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 (%)
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%)
Oct 01, 2012 25.07 25.30 25.02 25.05 974,554 +0.15(+0.58%)
Sep 28, 2012 25.10 25.10 24.85 24.91 261,681 -0.29(-1.16%)
Sep 27, 2012 25.04 25.23 24.93 25.20 76,654 +0.29(+1.17%)
Sep 26, 2012 25.02 25.02 24.84 24.91 123,280 -0.25(-1.01%)
Sep 25, 2012 25.42 25.50 25.12 25.16 245,899 -0.17(-0.68%)
Sep 24, 2012 25.28 25.40 25.27 25.33 221,886 -0.15(-0.58%)
Sep 21, 2012 25.68 25.68 25.48 25.48 80,810 +0.07(+0.26%)
Sep 20, 2012 25.23 25.46 25.09 25.42 204,056 -0.07(-0.27%)
Sep 19, 2012 25.62 25.67 25.46 25.48 132,561 -0.15(-0.59%)
Sep 18, 2012 25.70 25.78 25.54 25.64 104,639 -0.24(-0.93%)
Sep 17, 2012 26.02 26.12 25.79 25.88 319,544 -0.23(-0.90%)
Sep 14, 2012 26.01 26.31 25.97 26.11 245,859 +0.34(+1.33%)
Sep 13, 2012 25.28 25.83 25.15 25.77 318,494 +0.58(+2.31%)
Sep 12, 2012 25.24 25.31 25.16 25.19 129,808 +0.00(+0.00%)
Sep 11, 2012 24.97 25.23 24.97 25.19 85,956 +0.28(+1.12%)
Sep 10, 2012 24.97 25.10 24.90 24.91 161,987 -0.14(-0.56%)
Sep 07, 2012 24.71 25.05 24.71 25.05 105,659 +0.41(+1.64%)
Sep 06, 2012 24.24 24.76 24.24 24.64 148,864 +0.56(+2.31%)
Sep 05, 2012 24.13 24.24 24.07 24.09 88,885 -0.18(-0.73%)
Sep 04, 2012 24.40 24.40 24.14 24.26 958,351 -0.16(-0.67%)
Aug 31, 2012 24.36 24.57 24.26 24.43 335,058 +0.27(+1.13%)
Aug 30, 2012 24.28 24.30 24.13 24.15 60,252 -0.24(-0.99%)
Aug 29, 2012 24.56 24.56 24.38 24.40 114,308 -0.11(-0.44%)
Aug 27, 2012 24.55 24.66 24.49 24.50 97,317 -0.03(-0.10%)
Aug 24, 2012 24.36 24.60 24.26 24.53 95,248 +0.13(+0.52%)
Aug 23, 2012 24.58 24.62 24.36 24.40 180,918 -0.29(-1.15%)
Aug 22, 2012 24.57 24.70 24.43 24.69 145,777 +0.03(+0.10%)
Aug 21, 2012 24.79 24.93 24.61 24.66 134,919 -0.06(-0.26%)
Aug 20, 2012 24.74 24.74 24.59 24.72 181,816 -0.04(-0.15%)
Aug 17, 2012 24.83 24.83 24.70 24.76 70,975 -0.03(-0.13%)
Aug 16, 2012 24.58 24.81 24.51 24.79 170,962 +0.27(+1.08%)
Aug 15, 2012 24.47 24.58 24.47 24.53 74,654 +0.01(+0.05%)
Aug 14, 2012 24.57 24.64 24.47 24.52 197,791 +0.00(+0.00%)
Aug 13, 2012 24.59 24.66 24.43 24.52 88,310 -0.11(-0.46%)
Aug 10, 2012 24.43 24.67 24.33 24.63 108,074 +0.06(+0.26%)
Aug 09, 2012 24.43 24.67 24.43 24.57 58,483 +0.11(+0.47%)
Aug 08, 2012 24.40 24.59 24.34 24.45 145,045 -0.03(-0.10%)
Aug 07, 2012 24.26 24.57 24.26 24.48 63,823 +0.40(+1.66%)
Aug 06, 2012 24.02 24.17 23.98 24.08 94,389 +0.10(+0.40%)
Aug 03, 2012 23.76 24.07 23.76 23.98 73,956 +0.68(+2.94%)
Aug 02, 2012 23.39 23.56 23.12 23.30 191,385 -0.37(-1.55%)
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.