Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.87 24.98 24.76 24.98 497,084 +0.21(+0.84%)
Mar 29, 2012 24.62 24.83 24.41 24.77 456,508 -0.10(-0.40%)
Mar 28, 2012 25.11 25.14 24.69 24.87 274,800 -0.28(-1.10%)
Mar 27, 2012 25.43 25.43 25.15 25.15 502,853 -0.36(-1.43%)
Mar 26, 2012 25.43 25.52 25.39 25.51 328,747 +0.31(+1.25%)
Mar 23, 2012 24.95 25.23 24.89 25.20 408,081 +0.28(+1.11%)
Mar 22, 2012 25.13 25.15 24.85 24.92 277,769 -0.51(-2.00%)
Mar 21, 2012 25.49 25.56 25.32 25.43 176,136 -0.16(-0.61%)
Mar 20, 2012 25.64 25.71 25.53 25.59 314,492 -0.41(-1.59%)
Mar 19, 2012 25.77 26.07 25.77 26.00 265,341 +0.19(+0.75%)
Mar 16, 2012 25.69 25.89 25.60 25.81 118,918 +0.26(+1.01%)
Mar 15, 2012 25.55 25.64 25.40 25.55 325,350 -0.03(-0.10%)
Mar 14, 2012 25.81 25.87 25.52 25.57 82,028 -0.30(-1.16%)
Mar 13, 2012 25.68 25.90 25.52 25.87 537,075 +0.33(+1.28%)
Mar 12, 2012 25.59 25.62 25.43 25.55 83,839 -0.10(-0.39%)
Mar 09, 2012 25.71 25.87 25.59 25.65 168,966 -0.11(-0.44%)
Mar 08, 2012 25.57 25.86 25.57 25.76 134,256 +0.33(+1.31%)
Mar 07, 2012 25.24 25.51 25.18 25.43 2,662,687 +0.23(+0.92%)
Mar 06, 2012 25.50 25.50 25.11 25.20 1,013,554 -0.73(-2.83%)
Mar 05, 2012 25.99 26.04 25.74 25.93 207,608 -0.18(-0.67%)
Mar 02, 2012 26.28 26.30 25.97 26.11 177,635 -0.30(-1.12%)
Mar 01, 2012 26.21 26.42 26.11 26.40 1,118,300 +0.31(+1.18%)
Feb 29, 2012 26.36 26.46 26.01 26.09 223,113 -0.19(-0.72%)
Feb 28, 2012 26.28 26.42 26.18 26.28 243,197 -0.02(-0.07%)
Feb 27, 2012 26.27 26.40 26.10 26.30 190,902 -0.03(-0.12%)
Feb 24, 2012 26.38 26.49 26.31 26.33 161,642 +0.04(+0.17%)
Feb 23, 2012 26.07 26.30 25.97 26.29 185,753 +0.27(+1.04%)
Feb 22, 2012 25.99 26.20 25.95 26.02 181,803 +0.04(+0.14%)
Feb 21, 2012 26.00 26.11 25.94 25.98 1,449,884 +0.15(+0.58%)
Feb 17, 2012 25.97 26.00 25.74 25.83 419,892 +0.01(+0.02%)
Feb 16, 2012 25.51 25.86 25.38 25.82 190,274 +0.37(+1.46%)
Feb 15, 2012 25.61 25.64 25.38 25.45 599,255 -0.04(-0.17%)
Feb 14, 2012 25.47 25.55 25.31 25.50 228,945 -0.06(-0.22%)
Feb 13, 2012 25.52 25.62 25.36 25.55 127,356 +0.28(+1.12%)
Feb 10, 2012 25.29 25.35 25.15 25.27 364,301 -0.37(-1.44%)
Feb 09, 2012 25.71 25.72 25.49 25.64 363,544 +0.11(+0.44%)
Feb 08, 2012 25.65 25.65 25.37 25.53 150,220 -0.04(-0.17%)
Feb 07, 2012 25.38 25.59 25.18 25.57 307,088 +0.14(+0.57%)
Feb 06, 2012 25.22 25.47 25.15 25.43 253,603 +0.07(+0.27%)
Feb 03, 2012 25.20 25.37 25.10 25.36 145,747 +0.36(+1.46%)
Feb 02, 2012 24.93 25.10 24.81 25.00 183,783 +0.13(+0.51%)
Feb 01, 2012 24.94 25.06 24.81 24.87 183,555 +0.16(+0.63%)
Jan 31, 2012 24.93 24.95 24.58 24.71 180,932 -0.04(-0.15%)
Jan 30, 2012 24.62 24.78 24.49 24.75 285,859 -0.18(-0.71%)
Jan 27, 2012 24.83 25.00 24.79 24.93 279,736 -0.11(-0.43%)
Jan 26, 2012 25.31 25.33 24.86 25.03 373,766 -0.16(-0.62%)
Jan 25, 2012 24.86 25.25 24.61 25.19 255,459 +0.20(+0.80%)
Jan 24, 2012 24.78 24.99 24.69 24.99 331,387 +0.03(+0.13%)
Jan 23, 2012 24.80 25.01 24.79 24.96 125,052 +0.21(+0.86%)
Jan 20, 2012 24.73 24.77 24.52 24.74 189,443 -0.03(-0.13%)
Jan 19, 2012 24.74 24.81 24.61 24.78 254,423 +0.13(+0.51%)
Jan 18, 2012 24.25 24.68 24.20 24.65 220,274 +0.36(+1.47%)
Jan 17, 2012 24.34 24.42 24.17 24.29 316,475 +0.26(+1.07%)
Jan 13, 2012 24.03 24.03 23.80 24.03 291,745 -0.17(-0.70%)
Jan 12, 2012 24.26 24.36 24.11 24.20 100,547 -0.16(-0.64%)
Jan 11, 2012 24.52 24.52 24.28 24.36 143,979 -0.36(-1.45%)
Jan 10, 2012 24.79 24.89 24.70 24.72 141,533 +0.21(+0.87%)
Jan 09, 2012 24.42 24.52 24.33 24.51 171,807 +0.18(+0.75%)
Jan 06, 2012 24.51 24.51 24.27 24.32 364,660 -0.10(-0.41%)
Jan 05, 2012 24.51 24.51 24.25 24.42 251,119 -0.19(-0.79%)
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.