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 (%)
Feb 28, 2013 25.29 25.46 25.27 25.27 280,885 -0.06(-0.24%)
Feb 27, 2013 24.89 25.38 24.89 25.33 197,193 +0.40(+1.59%)
Feb 26, 2013 24.91 25.00 24.68 24.93 93,530 +0.18(+0.73%)
Feb 25, 2013 25.46 25.60 24.75 24.75 283,898 -0.63(-2.48%)
Feb 22, 2013 25.18 25.39 25.11 25.38 77,123 +0.28(+1.10%)
Feb 21, 2013 25.13 25.17 24.95 25.11 161,804 -0.18(-0.71%)
Feb 20, 2013 25.65 25.68 25.28 25.29 161,887 -0.41(-1.60%)
Feb 19, 2013 25.54 25.73 25.54 25.70 427,296 +0.24(+0.93%)
Feb 15, 2013 25.65 25.65 25.36 25.46 105,438 -0.22(-0.85%)
Feb 14, 2013 25.58 25.72 25.56 25.68 151,346 -0.04(-0.17%)
Feb 13, 2013 25.62 25.75 25.61 25.72 89,911 +0.10(+0.40%)
Feb 12, 2013 25.50 25.68 25.46 25.62 151,551 +0.13(+0.50%)
Feb 11, 2013 25.64 25.64 25.47 25.49 182,246 -0.12(-0.45%)
Feb 08, 2013 25.52 25.65 25.50 25.61 196,602 +0.10(+0.38%)
Feb 07, 2013 25.77 25.77 25.37 25.51 224,774 -0.24(-0.95%)
Feb 06, 2013 25.68 25.80 25.58 25.75 287,807 +0.04(+0.17%)
Feb 04, 2013 25.79 25.82 25.65 25.71 280,234 -0.38(-1.45%)
Feb 01, 2013 25.93 26.09 25.82 26.09 150,744 +0.19(+0.74%)
Jan 31, 2013 25.92 26.02 25.84 25.90 338,689 -0.15(-0.57%)
Jan 30, 2013 26.16 26.28 26.03 26.04 103,007 -0.18(-0.68%)
Jan 29, 2013 25.99 26.25 25.99 26.22 172,092 +0.30(+1.17%)
Jan 28, 2013 25.96 26.02 25.78 25.92 165,986 -0.07(-0.28%)
Jan 25, 2013 25.93 26.01 25.84 25.99 121,118 +0.19(+0.72%)
Jan 24, 2013 25.75 25.93 25.74 25.81 185,951 +0.11(+0.42%)
Jan 23, 2013 25.68 25.77 25.63 25.70 161,283 -0.06(-0.22%)
Jan 22, 2013 25.48 25.78 25.43 25.75 759,806 +0.23(+0.90%)
Jan 18, 2013 25.41 25.55 25.33 25.52 136,356 +0.12(+0.45%)
Jan 17, 2013 25.34 25.57 25.34 25.41 169,116 +0.16(+0.63%)
Jan 16, 2013 25.15 25.29 25.12 25.25 118,383 -0.03(-0.10%)
Jan 15, 2013 25.07 25.29 25.02 25.27 134,270 +0.10(+0.41%)
Jan 14, 2013 25.13 25.22 25.12 25.17 105,928 +0.00(+0.00%)
Jan 11, 2013 25.16 25.20 25.09 25.17 257,632 +0.04(+0.18%)
Jan 10, 2013 25.11 25.18 25.00 25.13 467,530 +0.22(+0.90%)
Jan 09, 2013 24.91 24.97 24.82 24.90 166,820 +0.05(+0.21%)
Jan 08, 2013 24.95 24.95 24.75 24.85 453,862 -0.17(-0.67%)
Jan 07, 2013 25.01 25.65 24.90 25.02 199,714 -0.19(-0.76%)
Jan 04, 2013 24.95 25.23 24.95 25.21 71,609 +0.26(+1.03%)
Jan 03, 2013 24.93 25.16 24.91 24.95 154,790 -0.12(-0.47%)
Jan 02, 2013 24.87 25.07 24.77 25.07 331,141 +0.55(+2.23%)
Dec 31, 2012 24.06 24.54 24.05 24.52 255,821 +0.38(+1.57%)
Dec 28, 2012 24.21 24.29 24.07 24.14 146,968 -0.30(-1.23%)
Dec 27, 2012 24.53 24.53 24.21 24.45 185,190 +0.06(+0.23%)
Dec 26, 2012 24.50 24.65 24.36 24.39 206,227 -0.08(-0.34%)
Dec 24, 2012 24.62 24.62 24.43 24.47 56,274 -0.15(-0.60%)
Dec 21, 2012 24.48 24.70 24.41 24.62 305,327 -0.21(-0.83%)
Dec 20, 2012 24.72 24.84 24.65 24.82 2,486,046 +0.10(+0.39%)
Dec 19, 2012 24.86 24.94 24.73 24.73 171,550 -0.09(-0.36%)
Dec 18, 2012 24.48 24.86 24.45 24.82 174,610 +0.32(+1.31%)
Dec 17, 2012 24.34 24.50 24.31 24.50 149,702 +0.11(+0.47%)
Dec 14, 2012 24.36 24.42 24.27 24.38 155,479 +0.01(+0.05%)
Dec 13, 2012 24.56 24.56 24.30 24.37 227,720 -0.16(-0.67%)
Dec 12, 2012 24.54 24.76 24.49 24.53 194,685 +0.08(+0.31%)
Dec 11, 2012 24.37 24.52 24.36 24.46 138,283 +0.11(+0.47%)
Dec 10, 2012 24.33 24.41 24.26 24.34 68,990 +0.04(+0.18%)
Dec 07, 2012 24.19 24.31 24.17 24.30 117,124 +0.08(+0.34%)
Dec 06, 2012 24.15 24.22 24.06 24.22 90,991 +0.01(+0.05%)
Dec 05, 2012 24.04 24.31 24.01 24.21 91,111 +0.15(+0.61%)
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.