Global Energy Ishares ETF (NY: IXC )

25.88 USD -0.80 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 37.51 37.67 37.15 37.15 138,255 -0.48(-1.28%)
Jul 30, 2012 37.44 37.71 37.44 37.63 42,364 +0.05(+0.13%)
Jul 27, 2012 37.06 37.71 36.91 37.58 93,652 +0.72(+1.95%)
Jul 26, 2012 36.53 36.96 36.52 36.86 453,973 +0.76(+2.11%)
Jul 25, 2012 36.06 36.16 35.74 36.10 126,340 +0.20(+0.56%)
Jul 24, 2012 36.48 36.50 35.55 35.90 155,654 -0.61(-1.67%)
Jul 23, 2012 36.06 36.61 35.84 36.51 116,532 -0.46(-1.24%)
Jul 20, 2012 36.95 36.97 36.76 36.97 53,173 -0.17(-0.46%)
Jul 19, 2012 37.00 37.20 36.91 37.14 61,040 +0.22(+0.59%)
Jul 18, 2012 36.55 36.99 36.53 36.92 73,836 +0.22(+0.60%)
Jul 17, 2012 36.52 36.73 35.96 36.70 152,112 +0.43(+1.19%)
Jul 16, 2012 36.03 36.43 35.93 36.27 50,462 +0.08(+0.22%)
Jul 13, 2012 35.71 36.25 35.71 36.19 26,701 +0.61(+1.71%)
Jul 12, 2012 35.43 35.79 35.30 35.58 125,779 -0.33(-0.92%)
Jul 11, 2012 35.49 36.01 35.49 35.91 297,206 +0.53(+1.50%)
Jul 10, 2012 35.96 36.07 35.27 35.38 145,080 -0.39(-1.09%)
Jul 09, 2012 35.90 35.90 35.56 35.77 80,455 -0.17(-0.47%)
Jul 06, 2012 36.05 36.14 35.76 35.94 132,793 -0.55(-1.51%)
Jul 05, 2012 36.65 36.77 36.41 36.49 134,557 -0.47(-1.27%)
Jul 03, 2012 36.42 37.07 36.42 36.96 189,076 +0.63(+1.73%)
Jul 02, 2012 36.16 36.38 35.97 36.33 60,750 +0.06(+0.17%)
Jun 29, 2012 35.94 36.29 35.84 36.27 201,936 +1.28(+3.66%)
Jun 28, 2012 34.63 35.03 34.40 34.99 79,294 +0.21(+0.60%)
Jun 27, 2012 34.48 34.87 34.40 34.78 112,264 +0.43(+1.25%)
Jun 26, 2012 34.12 34.42 33.89 34.35 124,263 +0.32(+0.94%)
Jun 25, 2012 34.22 34.29 33.80 34.03 114,543 -0.74(-2.13%)
Jun 22, 2012 34.85 34.89 34.46 34.77 780,106 +0.15(+0.43%)
Jun 21, 2012 35.81 36.02 34.61 34.62 117,946 -1.49(-4.13%)
Jun 20, 2012 36.04 36.35 35.81 36.11 129,458 -0.49(-1.34%)
Jun 19, 2012 36.28 36.78 36.17 36.60 204,558 +0.63(+1.75%)
Jun 18, 2012 35.95 36.05 35.73 35.97 227,088 -0.28(-0.77%)
Jun 15, 2012 35.67 36.25 35.64 36.25 120,962 +0.79(+2.23%)
Jun 14, 2012 35.06 35.61 35.01 35.46 113,915 +0.35(+1.00%)
Jun 13, 2012 35.23 35.57 34.96 35.11 145,758 -0.39(-1.10%)
Jun 12, 2012 35.15 35.52 35.02 35.50 127,480 +0.55(+1.57%)
Jun 11, 2012 35.64 35.82 34.92 34.95 132,487 -0.39(-1.10%)
Jun 08, 2012 35.02 35.34 34.83 35.34 83,472 -0.14(-0.39%)
Jun 07, 2012 35.81 36.09 35.36 35.48 380,388 +0.07(+0.20%)
Jun 06, 2012 34.65 35.41 34.65 35.41 184,933 +1.18(+3.45%)
Jun 05, 2012 33.95 34.35 33.90 34.23 82,411 +0.25(+0.74%)
Jun 04, 2012 33.98 34.15 33.56 33.98 225,539 +0.07(+0.21%)
Jun 01, 2012 33.90 34.13 33.80 33.91 243,191 -0.81(-2.33%)
May 31, 2012 34.89 34.94 34.15 34.72 184,031 -0.08(-0.23%)
May 30, 2012 35.33 35.33 34.76 34.80 117,960 -1.09(-3.04%)
May 29, 2012 35.76 36.18 35.65 35.89 65,855 +0.42(+1.18%)
May 25, 2012 35.45 35.61 35.36 35.47 98,124 +0.00(+0.00%)
May 24, 2012 35.69 35.69 35.16 35.47 137,157 -0.07(-0.20%)
May 23, 2012 35.34 35.55 34.72 35.54 304,867 -0.11(-0.31%)
May 22, 2012 35.81 36.14 35.43 35.65 153,227 -0.01(-0.03%)
May 21, 2012 35.01 35.73 35.01 35.66 157,461 +0.76(+2.18%)
May 18, 2012 35.28 35.48 34.82 34.90 187,667 -0.23(-0.65%)
May 17, 2012 35.43 35.65 35.13 35.13 134,775 -0.34(-0.96%)
May 16, 2012 35.71 36.17 35.43 35.47 216,811 -0.15(-0.42%)
May 15, 2012 36.05 36.18 35.51 35.62 141,016 -0.50(-1.38%)
May 14, 2012 36.34 36.35 36.05 36.12 301,055 -0.74(-2.01%)
May 11, 2012 36.76 37.32 36.71 36.86 125,651 -0.23(-0.62%)
May 10, 2012 37.16 37.41 37.03 37.09 260,635 +0.30(+0.82%)
May 09, 2012 36.69 37.09 36.40 36.79 340,745 -0.48(-1.29%)
May 08, 2012 37.35 37.50 36.69 37.27 177,652 -0.41(-1.09%)
May 07, 2012 37.41 37.79 37.36 37.68 226,576 +0.05(+0.13%)
May 04, 2012 38.11 38.21 37.54 37.63 123,103 -1.00(-2.59%)
May 03, 2012 39.06 39.14 38.49 38.63 151,569 -0.51(-1.30%)
May 02, 2012 39.21 39.23 38.99 39.14 162,533 -0.55(-1.39%)
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.