Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.48 21.79 21.47 21.63 204,318 -0.14(-0.64%)
Nov 29, 2010 21.61 21.84 21.42 21.77 87,323 -0.04(-0.17%)
Nov 26, 2010 21.76 21.94 21.74 21.81 84,001 -0.25(-1.15%)
Nov 24, 2010 21.92 22.06 22.06 22.06 96,009 +0.32(+1.47%)
Nov 23, 2010 21.85 21.85 21.55 21.74 161,232 -0.51(-2.31%)
Nov 22, 2010 22.26 22.27 21.87 22.26 181,720 -0.12(-0.54%)
Nov 19, 2010 22.15 22.38 21.97 22.38 122,508 +0.15(+0.65%)
Nov 18, 2010 22.04 22.33 22.03 22.23 179,569 +0.44(+2.03%)
Nov 17, 2010 21.69 21.95 21.66 21.79 1,271,843 +0.04(+0.17%)
Nov 16, 2010 22.09 22.09 21.57 21.75 631,507 -0.59(-2.65%)
Nov 15, 2010 22.46 22.54 22.31 22.35 675,001 -0.04(-0.19%)
Nov 12, 2010 22.59 22.66 22.24 22.39 377,782 -0.36(-1.59%)
Nov 11, 2010 22.54 22.75 22.40 22.75 555,022 +0.13(+0.59%)
Nov 10, 2010 22.47 22.65 22.23 22.62 545,829 +0.18(+0.81%)
Nov 09, 2010 22.61 22.81 22.29 22.44 265,247 -0.10(-0.43%)
Nov 08, 2010 22.51 22.62 22.41 22.53 811,281 -0.07(-0.29%)
Nov 05, 2010 22.55 22.61 22.44 22.60 527,280 +0.08(+0.34%)
Nov 04, 2010 22.35 22.57 22.22 22.53 781,331 +0.63(+2.88%)
Nov 03, 2010 21.95 21.95 21.66 21.89 5,228,259 +0.05(+0.22%)
Nov 02, 2010 21.67 21.91 21.66 21.85 207,157 +0.41(+1.92%)
Nov 01, 2010 21.50 21.69 21.34 21.43 84,170 +0.01(+0.06%)
Oct 29, 2010 21.28 21.43 21.26 21.42 122,047 +0.12(+0.57%)
Oct 28, 2010 21.45 21.45 21.25 21.30 126,179 +0.08(+0.37%)
Oct 27, 2010 21.19 21.24 20.99 21.22 146,976 -0.15(-0.68%)
Oct 25, 2010 21.43 21.54 21.34 21.37 673,949 +0.13(+0.60%)
Oct 22, 2010 21.23 21.36 21.17 21.24 104,573 +0.07(+0.31%)
Oct 21, 2010 21.40 21.45 21.00 21.17 101,212 -0.13(-0.60%)
Oct 20, 2010 21.11 21.42 21.11 21.30 146,151 +0.25(+1.18%)
Oct 19, 2010 21.31 21.31 20.88 21.05 196,336 -0.56(-2.60%)
Oct 18, 2010 21.45 21.69 21.32 21.62 165,748 +0.13(+0.59%)
Oct 15, 2010 21.57 21.62 21.31 21.49 220,874 +0.04(+0.20%)
Oct 14, 2010 21.39 21.60 21.31 21.45 271,307 -0.01(-0.03%)
Oct 13, 2010 21.40 21.54 21.33 21.45 1,089,662 +0.25(+1.20%)
Oct 12, 2010 21.14 21.27 20.95 21.20 278,167 -0.05(-0.26%)
Oct 11, 2010 21.23 21.36 21.20 21.25 124,521 -0.04(-0.17%)
Oct 08, 2010 21.29 21.33 20.99 21.29 260,070 +0.22(+1.03%)
Oct 07, 2010 21.27 21.28 20.93 21.07 488,911 -0.10(-0.46%)
Oct 06, 2010 21.08 21.25 21.07 21.17 503,138 +0.11(+0.55%)
Oct 05, 2010 20.82 21.11 20.77 21.05 553,752 +0.45(+2.17%)
Oct 04, 2010 20.76 20.78 20.46 20.61 659,826 -0.24(-1.13%)
Oct 01, 2010 20.84 20.87 20.66 20.84 156,199 +0.36(+1.77%)
Sep 30, 2010 20.56 20.65 20.29 20.48 184,633 +0.07(+0.36%)
Sep 29, 2010 20.17 20.48 20.17 20.41 323,820 +0.21(+1.02%)
Sep 28, 2010 20.13 20.25 19.90 20.20 161,599 +0.08(+0.39%)
Sep 27, 2010 20.20 20.22 20.08 20.12 85,390 +0.02(+0.09%)
Sep 24, 2010 19.93 20.16 19.90 20.10 371,119 +0.37(+1.87%)
Sep 23, 2010 19.63 19.90 19.58 19.73 148,673 -0.07(-0.37%)
Sep 22, 2010 19.89 20.12 19.81 19.81 218,564 -0.13(-0.67%)
Sep 21, 2010 19.95 20.08 19.80 19.94 396,647 +0.00(+0.00%)
Sep 20, 2010 19.72 20.02 19.66 19.94 140,958 +0.31(+1.60%)
Sep 17, 2010 19.63 19.80 19.56 19.63 176,822 -0.16(-0.83%)
Sep 15, 2010 19.72 19.80 19.61 19.79 105,210 -0.07(-0.37%)
Sep 14, 2010 19.80 19.96 19.74 19.86 175,741 +0.04(+0.21%)
Sep 13, 2010 19.88 19.88 19.73 19.82 133,907 +0.19(+0.96%)
Sep 10, 2010 19.55 19.67 19.51 19.63 85,362 +0.15(+0.79%)
Sep 09, 2010 19.65 19.67 19.43 19.48 94,029 +0.08(+0.39%)
Sep 08, 2010 19.31 19.57 19.30 19.40 109,891 +0.12(+0.63%)
Sep 07, 2010 19.38 19.44 19.21 19.28 136,199 -0.29(-1.48%)
Sep 03, 2010 19.47 19.65 19.45 19.57 650,065 +0.24(+1.22%)
Sep 02, 2010 19.18 19.35 19.13 19.34 227,043 +0.15(+0.76%)
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.