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 31, 2012 24.37 24.57 24.26 24.43 334,970 +0.27(+1.13%)
Aug 30, 2012 24.29 24.31 24.13 24.16 60,236 -0.24(-0.99%)
Aug 29, 2012 24.57 24.57 24.39 24.40 114,278 -0.11(-0.44%)
Aug 27, 2012 24.56 24.66 24.50 24.51 97,291 -0.03(-0.10%)
Aug 24, 2012 24.37 24.60 24.26 24.53 95,224 +0.13(+0.52%)
Aug 23, 2012 24.59 24.62 24.36 24.41 180,870 -0.29(-1.15%)
Aug 22, 2012 24.58 24.71 24.44 24.69 145,739 +0.03(+0.10%)
Aug 21, 2012 24.79 24.93 24.62 24.67 134,884 -0.06(-0.26%)
Aug 20, 2012 24.75 24.75 24.60 24.73 181,769 -0.04(-0.15%)
Aug 17, 2012 24.84 24.84 24.71 24.77 70,956 -0.03(-0.13%)
Aug 16, 2012 24.59 24.82 24.52 24.80 170,918 +0.27(+1.08%)
Aug 15, 2012 24.48 24.59 24.47 24.53 74,634 +0.01(+0.05%)
Aug 14, 2012 24.58 24.64 24.48 24.52 197,739 +0.00(+0.00%)
Aug 13, 2012 24.59 24.67 24.44 24.52 88,287 -0.11(-0.46%)
Aug 10, 2012 24.43 24.67 24.34 24.64 108,046 +0.06(+0.26%)
Aug 09, 2012 24.44 24.68 24.44 24.57 58,468 +0.11(+0.47%)
Aug 08, 2012 24.40 24.59 24.35 24.46 145,007 -0.03(-0.10%)
Aug 07, 2012 24.27 24.58 24.27 24.48 63,807 +0.40(+1.66%)
Aug 06, 2012 24.02 24.17 23.99 24.09 94,365 +0.09(+0.40%)
Aug 03, 2012 23.77 24.07 23.77 23.99 73,937 +0.68(+2.94%)
Aug 02, 2012 23.39 23.57 23.13 23.31 191,335 -0.37(-1.55%)
Aug 01, 2012 23.64 23.81 23.49 23.67 97,883 +0.14(+0.59%)
Jul 31, 2012 23.76 23.86 23.53 23.53 218,245 -0.30(-1.28%)
Jul 30, 2012 23.72 23.89 23.72 23.84 66,874 +0.03(+0.13%)
Jul 27, 2012 23.48 23.89 23.38 23.81 147,836 +0.46(+1.95%)
Jul 26, 2012 23.14 23.41 23.13 23.35 716,627 +0.48(+2.11%)
Jul 25, 2012 22.84 22.91 22.64 22.87 199,436 +0.13(+0.56%)
Jul 24, 2012 23.11 23.12 22.52 22.74 245,710 -0.39(-1.67%)
Jul 23, 2012 22.84 23.19 22.70 23.13 183,953 -0.29(-1.24%)
Jul 20, 2012 23.41 23.42 23.29 23.42 83,937 -0.11(-0.46%)
Jul 19, 2012 23.44 23.57 23.38 23.53 96,355 +0.14(+0.59%)
Jul 18, 2012 23.15 23.43 23.14 23.39 116,555 +0.14(+0.60%)
Jul 17, 2012 23.13 23.27 22.78 23.25 240,119 +0.27(+1.19%)
Jul 16, 2012 22.82 23.08 22.76 22.98 79,657 +0.05(+0.22%)
Jul 13, 2012 22.62 22.96 22.62 22.93 42,149 +0.39(+1.71%)
Jul 12, 2012 22.44 22.67 22.36 22.54 198,550 -0.21(-0.92%)
Jul 11, 2012 22.48 22.81 22.48 22.75 469,160 +0.34(+1.50%)
Jul 10, 2012 22.78 22.85 22.34 22.41 229,018 -0.25(-1.09%)
Jul 09, 2012 22.74 22.74 22.53 22.66 127,003 -0.11(-0.47%)
Jul 06, 2012 22.84 22.89 22.65 22.77 209,622 -0.35(-1.51%)
Jul 05, 2012 23.22 23.29 23.07 23.12 212,407 -0.30(-1.27%)
Jul 03, 2012 23.07 23.48 23.07 23.41 298,469 +0.40(+1.73%)
Jul 02, 2012 22.91 23.05 22.79 23.01 95,898 +0.04(+0.17%)
Jun 29, 2012 22.77 22.99 22.70 22.98 318,769 +0.81(+3.66%)
Jun 28, 2012 21.94 22.19 21.79 22.17 125,171 +0.13(+0.60%)
Jun 27, 2012 21.84 22.09 21.79 22.03 177,216 +0.27(+1.25%)
Jun 26, 2012 21.61 21.81 21.47 21.76 196,157 +0.20(+0.94%)
Jun 25, 2012 21.68 21.72 21.41 21.56 180,814 -0.47(-2.13%)
Jun 22, 2012 22.08 22.10 21.83 22.03 1,231,451 +0.09(+0.43%)
Jun 21, 2012 22.69 22.82 21.92 21.93 186,185 -0.94(-4.13%)
Jun 20, 2012 22.83 23.03 22.69 22.88 204,358 +0.01(+0.04%)
Jun 19, 2012 22.67 22.98 22.60 22.87 327,425 +0.39(+1.75%)
Jun 18, 2012 22.46 22.52 22.32 22.47 363,488 -0.17(-0.77%)
Jun 15, 2012 22.28 22.65 22.27 22.65 193,617 +0.49(+2.23%)
Jun 14, 2012 21.90 22.25 21.87 22.15 182,338 +0.22(+1.00%)
Jun 13, 2012 22.01 22.22 21.84 21.93 233,307 -0.24(-1.10%)
Jun 12, 2012 21.96 22.19 21.88 22.18 204,050 +0.34(+1.57%)
Jun 11, 2012 22.27 22.38 21.82 21.83 212,065 -0.24(-1.10%)
Jun 08, 2012 21.88 22.08 21.76 22.08 133,609 -0.09(-0.39%)
Jun 07, 2012 22.37 22.55 22.09 22.17 608,867 +0.04(+0.20%)
Jun 06, 2012 21.65 22.12 21.65 22.12 296,012 +0.74(+3.45%)
Jun 05, 2012 21.21 21.46 21.18 21.39 131,911 +0.16(+0.74%)
Jun 04, 2012 21.23 21.33 20.97 21.23 361,008 +0.04(+0.21%)
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.