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 (%)
May 31, 2013 26.22 26.28 25.73 25.73 1,698,317 -0.58(-2.22%)
May 30, 2013 26.27 26.42 26.12 26.31 158,850 +0.02(+0.07%)
May 29, 2013 26.25 26.36 26.13 26.29 384,931 -0.06(-0.22%)
May 28, 2013 26.47 26.58 26.27 26.35 81,875 +0.18(+0.69%)
May 24, 2013 26.11 26.17 25.98 26.17 175,923 -0.12(-0.44%)
May 23, 2013 26.01 26.33 25.97 26.29 256,751 -0.06(-0.24%)
May 22, 2013 26.62 26.88 26.25 26.35 503,789 -0.26(-0.99%)
May 21, 2013 26.56 26.80 26.50 26.61 342,573 +0.05(+0.19%)
May 20, 2013 26.24 26.63 26.24 26.56 179,124 +0.26(+0.97%)
May 17, 2013 26.06 26.32 26.04 26.31 252,455 +0.31(+1.18%)
May 16, 2013 26.07 26.22 25.95 26.00 136,557 -0.16(-0.61%)
May 15, 2013 26.15 26.20 25.98 26.16 153,290 +0.14(+0.54%)
May 13, 2013 25.93 26.07 25.88 26.02 117,657 -0.04(-0.15%)
May 10, 2013 26.04 26.07 25.88 26.06 261,726 -0.12(-0.47%)
May 09, 2013 26.30 26.32 26.09 26.18 139,601 -0.12(-0.46%)
May 08, 2013 26.22 26.33 26.15 26.30 191,017 +0.14(+0.54%)
May 07, 2013 26.15 26.19 25.98 26.16 202,933 +0.14(+0.54%)
May 06, 2013 25.90 26.09 25.88 26.02 252,227 +0.09(+0.35%)
May 03, 2013 25.73 26.02 25.73 25.93 189,721 +0.39(+1.53%)
May 02, 2013 25.41 25.57 25.31 25.54 138,358 +0.19(+0.76%)
May 01, 2013 25.57 25.57 25.32 25.34 415,202 -0.29(-1.15%)
Apr 30, 2013 25.50 25.64 25.34 25.64 71,228 +0.17(+0.65%)
Apr 29, 2013 25.33 25.54 25.26 25.47 112,256 +0.28(+1.09%)
Apr 26, 2013 25.13 25.23 25.15 25.20 167,136 -0.03(-0.13%)
Apr 25, 2013 25.22 25.45 25.11 25.23 173,270 +0.11(+0.43%)
Apr 24, 2013 24.94 25.23 24.93 25.12 124,721 +0.31(+1.27%)
Apr 23, 2013 24.68 24.84 24.61 24.81 194,880 +0.25(+1.02%)
Apr 22, 2013 24.37 24.59 24.22 24.56 72,900 +0.23(+0.95%)
Apr 19, 2013 24.45 24.47 24.19 24.32 60,861 +0.06(+0.24%)
Apr 18, 2013 24.20 24.37 23.97 24.27 412,831 +0.13(+0.56%)
Apr 17, 2013 24.38 24.43 23.95 24.13 125,400 -0.54(-2.18%)
Apr 16, 2013 24.68 24.73 24.38 24.67 142,400 +0.29(+1.20%)
Apr 15, 2013 25.04 25.04 24.36 24.38 304,894 -0.92(-3.64%)
Apr 12, 2013 25.41 25.44 25.13 25.30 181,013 -0.28(-1.08%)
Apr 11, 2013 25.57 25.65 25.44 25.57 565,811 +0.09(+0.35%)
Apr 10, 2013 25.42 25.55 25.41 25.48 69,188 +0.12(+0.48%)
Apr 09, 2013 25.18 25.46 25.13 25.36 66,490 +0.26(+1.05%)
Apr 08, 2013 25.02 25.12 24.97 25.10 55,880 +0.04(+0.18%)
Apr 05, 2013 24.81 25.07 24.75 25.06 65,738 -0.05(-0.20%)
Apr 04, 2013 25.14 25.21 24.93 25.11 90,706 -0.05(-0.20%)
Apr 03, 2013 25.60 25.60 25.07 25.16 207,550 -0.37(-1.43%)
Apr 02, 2013 25.65 25.68 25.47 25.52 72,107 -0.04(-0.18%)
Apr 01, 2013 25.65 25.68 25.42 25.57 95,746 -0.03(-0.12%)
Mar 28, 2013 25.66 25.72 25.60 25.60 111,737 -0.08(-0.32%)
Mar 27, 2013 25.46 25.71 25.41 25.68 106,087 +0.01(+0.02%)
Mar 26, 2013 25.62 25.72 25.55 25.68 122,868 +0.24(+0.96%)
Mar 25, 2013 25.68 25.77 25.36 25.43 90,284 -0.18(-0.70%)
Mar 22, 2013 25.57 25.66 25.50 25.61 203,382 +0.23(+0.91%)
Mar 21, 2013 25.41 25.61 25.38 25.38 497,898 -0.19(-0.75%)
Mar 20, 2013 25.59 25.65 25.47 25.57 139,703 +0.14(+0.55%)
Mar 19, 2013 25.62 25.68 25.25 25.43 214,819 -0.18(-0.70%)
Mar 18, 2013 25.50 25.81 25.50 25.61 113,597 -0.29(-1.11%)
Mar 15, 2013 25.85 25.94 25.75 25.90 176,469 -0.01(-0.02%)
Mar 14, 2013 25.61 25.91 25.60 25.91 116,463 +0.32(+1.25%)
Mar 13, 2013 25.62 25.63 25.47 25.59 344,006 -0.04(-0.15%)
Mar 12, 2013 25.65 25.76 25.57 25.63 90,536 +0.01(+0.05%)
Mar 11, 2013 25.61 25.66 25.44 25.61 215,282 +0.03(+0.12%)
Mar 08, 2013 25.61 25.65 25.48 25.58 111,473 +0.01(+0.05%)
Mar 07, 2013 25.47 25.59 25.46 25.57 60,413 +0.14(+0.55%)
Mar 06, 2013 25.44 25.52 25.34 25.43 56,330 +0.05(+0.20%)
Mar 05, 2013 25.39 25.47 25.30 25.38 90,983 +0.17(+0.66%)
Mar 04, 2013 25.20 25.21 25.00 25.21 75,937 -0.08(-0.30%)
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.