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 (%)
Oct 31, 2011 39.82 39.82 38.80 38.80 343,025 -1.54(-3.82%)
Oct 28, 2011 39.99 40.46 39.73 40.34 90,142 -0.13(-0.32%)
Oct 27, 2011 40.21 40.74 39.85 40.47 372,275 +1.60(+4.12%)
Oct 26, 2011 38.64 39.03 37.96 38.87 98,371 +0.72(+1.89%)
Oct 25, 2011 38.71 38.71 37.83 38.15 1,028,956 -0.54(-1.40%)
Oct 24, 2011 38.22 38.71 38.08 38.69 210,845 +0.41(+1.07%)
Oct 21, 2011 37.81 38.30 37.75 38.28 212,985 +0.88(+2.35%)
Oct 20, 2011 37.32 37.63 36.74 37.40 439,326 +0.10(+0.27%)
Oct 19, 2011 37.54 37.97 37.09 37.30 1,214,972 -0.37(-0.98%)
Oct 18, 2011 36.66 37.94 36.31 37.67 166,564 +0.97(+2.64%)
Oct 17, 2011 37.30 37.37 36.58 36.70 103,896 -0.70(-1.87%)
Oct 14, 2011 36.78 37.44 36.65 37.40 1,137,915 +1.25(+3.46%)
Oct 13, 2011 35.86 36.30 35.52 36.15 145,849 -0.05(-0.14%)
Oct 12, 2011 36.23 36.58 35.95 36.20 108,134 +0.42(+1.17%)
Oct 11, 2011 35.35 35.93 35.35 35.78 749,496 +0.08(+0.22%)
Oct 10, 2011 35.05 35.82 35.05 35.70 190,724 +1.36(+3.96%)
Oct 07, 2011 34.83 34.90 34.09 34.34 164,060 -0.28(-0.81%)
Oct 06, 2011 33.66 34.64 33.41 34.62 178,716 +0.77(+2.27%)
Oct 05, 2011 32.94 33.96 32.63 33.85 619,746 +1.07(+3.26%)
Oct 04, 2011 31.42 32.88 30.78 32.78 353,763 +0.81(+2.53%)
Oct 03, 2011 32.73 33.03 31.97 31.97 1,113,032 -1.21(-3.65%)
Sep 30, 2011 33.28 33.77 33.09 33.18 512,929 -0.70(-2.07%)
Sep 29, 2011 34.09 34.31 33.25 33.88 102,546 +0.54(+1.62%)
Sep 28, 2011 34.35 34.62 33.32 33.34 714,164 -0.94(-2.74%)
Sep 27, 2011 34.65 35.04 34.20 34.28 1,225,348 +0.48(+1.42%)
Sep 26, 2011 32.91 33.82 32.32 33.80 248,306 +1.15(+3.52%)
Sep 23, 2011 32.50 33.02 32.38 32.65 114,188 -0.19(-0.58%)
Sep 22, 2011 33.17 33.26 32.23 32.84 272,631 -1.67(-4.84%)
Sep 21, 2011 35.89 35.89 34.50 34.51 182,540 -1.34(-3.74%)
Sep 20, 2011 36.17 36.53 35.81 35.85 110,092 -0.12(-0.33%)
Sep 19, 2011 35.80 36.24 35.36 35.97 123,096 -0.69(-1.88%)
Sep 16, 2011 36.83 36.98 36.37 36.66 101,826 -0.06(-0.16%)
Sep 15, 2011 36.56 36.83 36.24 36.72 274,101 +0.76(+2.11%)
Sep 14, 2011 35.80 36.49 35.18 35.96 161,097 +0.38(+1.07%)
Sep 13, 2011 35.43 35.79 35.05 35.58 195,339 +0.16(+0.45%)
Sep 12, 2011 34.72 35.44 34.47 35.42 193,296 +0.01(+0.03%)
Sep 09, 2011 36.15 36.22 35.22 35.41 124,479 -1.22(-3.33%)
Sep 08, 2011 36.80 37.27 36.45 36.63 90,188 -0.42(-1.13%)
Sep 07, 2011 36.45 37.05 36.29 37.05 142,392 +1.21(+3.38%)
Sep 06, 2011 34.93 35.91 34.78 35.84 330,992 -0.60(-1.65%)
Sep 02, 2011 36.43 36.86 36.18 36.44 223,346 -0.99(-2.64%)
Sep 01, 2011 37.61 38.10 37.35 37.43 277,894 -0.25(-0.66%)
Aug 31, 2011 37.66 38.05 37.48 37.68 458,101 +0.40(+1.07%)
Aug 30, 2011 36.88 37.52 36.63 37.28 302,288 +0.12(+0.32%)
Aug 29, 2011 36.72 37.16 36.54 37.16 98,460 +1.01(+2.79%)
Aug 26, 2011 35.26 36.35 34.84 36.15 110,015 +0.48(+1.35%)
Aug 25, 2011 36.56 36.73 35.46 35.67 275,118 -0.77(-2.11%)
Aug 24, 2011 36.20 36.59 35.90 36.44 114,332 +0.05(+0.14%)
Aug 23, 2011 35.16 36.44 35.05 36.39 273,980 +1.51(+4.33%)
Aug 22, 2011 36.03 36.05 34.80 34.88 481,556 +0.05(+0.14%)
Aug 19, 2011 34.94 35.97 34.74 34.83 306,748 -0.69(-1.94%)
Aug 18, 2011 36.30 36.42 35.15 35.52 242,699 -2.08(-5.53%)
Aug 17, 2011 37.78 38.15 37.35 37.60 136,690 +0.25(+0.67%)
Aug 16, 2011 37.45 37.75 36.96 37.35 141,034 -0.64(-1.68%)
Aug 15, 2011 37.28 38.00 37.28 37.99 259,217 +1.32(+3.60%)
Aug 12, 2011 37.15 37.15 36.48 36.67 348,442 +0.35(+0.96%)
Aug 11, 2011 35.02 36.91 34.65 36.32 379,353 +1.70(+4.91%)
Aug 10, 2011 35.44 35.98 34.50 34.62 507,410 -1.38(-3.83%)
Aug 09, 2011 36.69 36.01 33.75 36.00 1,104,357 +1.92(+5.63%)
Aug 08, 2011 35.80 36.24 34.02 34.08 1,158,719 -3.17(-8.51%)
Aug 05, 2011 37.66 37.95 35.73 37.25 787,277 -0.09(-0.24%)
Aug 04, 2011 39.18 39.28 37.16 37.34 856,380 -2.71(-6.77%)
Aug 03, 2011 40.43 40.43 39.36 40.05 502,681 -0.28(-0.70%)
Aug 02, 2011 41.05 41.55 40.33 40.33 374,465 -1.14(-2.74%)
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.