Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.86 24.98 24.75 24.97 497,213 +0.21(+0.84%)
Mar 29, 2012 24.61 24.82 24.41 24.76 456,627 -0.10(-0.40%)
Mar 28, 2012 25.11 25.13 24.69 24.86 274,872 -0.28(-1.10%)
Mar 27, 2012 25.42 25.42 25.14 25.14 502,984 -0.36(-1.43%)
Mar 26, 2012 25.42 25.52 25.38 25.50 328,832 +0.31(+1.25%)
Mar 23, 2012 24.94 25.23 24.89 25.19 408,187 +0.28(+1.11%)
Mar 22, 2012 25.12 25.14 24.84 24.91 277,842 -0.51(-2.00%)
Mar 21, 2012 25.48 25.55 25.32 25.42 176,182 -0.16(-0.61%)
Mar 20, 2012 25.64 25.70 25.52 25.58 314,574 -0.41(-1.59%)
Mar 19, 2012 25.76 26.06 25.76 25.99 265,411 +0.19(+0.75%)
Mar 16, 2012 25.69 25.88 25.60 25.80 118,949 +0.26(+1.01%)
Mar 15, 2012 25.55 25.63 25.39 25.54 325,434 -0.03(-0.10%)
Mar 14, 2012 25.80 25.87 25.52 25.57 82,050 -0.30(-1.16%)
Mar 13, 2012 25.67 25.89 25.52 25.87 537,215 +0.33(+1.28%)
Mar 12, 2012 25.59 25.62 25.42 25.54 83,861 -0.10(-0.39%)
Mar 09, 2012 25.70 25.87 25.58 25.64 169,010 -0.11(-0.44%)
Mar 08, 2012 25.56 25.86 25.56 25.75 134,291 +0.33(+1.31%)
Mar 07, 2012 25.23 25.50 25.18 25.42 2,663,381 +0.23(+0.92%)
Mar 06, 2012 25.50 25.50 25.10 25.19 1,013,819 -0.73(-2.83%)
Mar 05, 2012 25.98 26.03 25.74 25.92 207,662 -0.18(-0.67%)
Mar 02, 2012 26.28 26.29 25.97 26.10 177,681 -0.30(-1.12%)
Mar 01, 2012 26.20 26.41 26.11 26.39 1,118,591 +0.31(+1.18%)
Feb 29, 2012 26.36 26.46 26.01 26.09 223,171 -0.19(-0.72%)
Feb 28, 2012 26.27 26.41 26.17 26.28 243,260 -0.02(-0.07%)
Feb 27, 2012 26.26 26.39 26.10 26.29 190,952 -0.03(-0.12%)
Feb 24, 2012 26.37 26.48 26.31 26.33 161,685 +0.04(+0.17%)
Feb 23, 2012 26.06 26.29 25.96 26.28 185,801 +0.27(+1.04%)
Feb 22, 2012 25.99 26.19 25.94 26.01 181,850 +0.04(+0.15%)
Feb 21, 2012 25.99 26.10 25.94 25.97 1,450,262 +0.15(+0.58%)
Feb 17, 2012 25.97 25.99 25.74 25.82 420,002 +0.01(+0.02%)
Feb 16, 2012 25.50 25.85 25.37 25.82 190,324 +0.37(+1.46%)
Feb 15, 2012 25.60 25.64 25.38 25.45 599,412 -0.04(-0.17%)
Feb 14, 2012 25.46 25.55 25.31 25.49 229,005 -0.06(-0.22%)
Feb 13, 2012 25.52 25.62 25.35 25.55 127,390 +0.28(+1.12%)
Feb 10, 2012 25.28 25.35 25.15 25.27 364,396 -0.37(-1.44%)
Feb 09, 2012 25.70 25.72 25.48 25.64 363,639 +0.11(+0.44%)
Feb 08, 2012 25.64 25.64 25.36 25.52 150,259 -0.04(-0.17%)
Feb 07, 2012 25.38 25.59 25.17 25.57 307,168 +0.14(+0.57%)
Feb 06, 2012 25.21 25.47 25.14 25.42 253,669 +0.07(+0.27%)
Feb 03, 2012 25.20 25.36 25.09 25.35 145,785 +0.36(+1.46%)
Feb 02, 2012 24.92 25.10 24.81 24.99 183,830 +0.13(+0.50%)
Feb 01, 2012 24.93 25.05 24.81 24.86 183,603 +0.16(+0.64%)
Jan 31, 2012 24.92 24.94 24.57 24.71 180,979 -0.04(-0.15%)
Jan 30, 2012 24.62 24.77 24.48 24.74 285,933 -0.18(-0.71%)
Jan 27, 2012 24.83 25.00 24.79 24.92 279,809 -0.11(-0.43%)
Jan 26, 2012 25.30 25.32 24.86 25.03 373,863 -0.16(-0.62%)
Jan 25, 2012 24.85 25.24 24.61 25.18 255,525 +0.20(+0.80%)
Jan 24, 2012 24.77 24.98 24.69 24.98 331,474 +0.03(+0.13%)
Jan 23, 2012 24.79 25.01 24.79 24.95 125,084 +0.21(+0.86%)
Jan 20, 2012 24.72 24.76 24.52 24.74 189,492 -0.03(-0.13%)
Jan 19, 2012 24.73 24.80 24.61 24.77 254,490 +0.13(+0.51%)
Jan 18, 2012 24.25 24.68 24.19 24.64 220,332 +0.36(+1.47%)
Jan 17, 2012 24.34 24.42 24.17 24.29 316,558 +0.26(+1.07%)
Jan 13, 2012 24.03 24.03 23.80 24.03 291,821 -0.17(-0.70%)
Jan 12, 2012 24.25 24.36 24.10 24.20 100,573 -0.16(-0.64%)
Jan 11, 2012 24.51 24.52 24.27 24.35 144,017 -0.36(-1.45%)
Jan 10, 2012 24.79 24.89 24.69 24.71 141,570 +0.21(+0.87%)
Jan 09, 2012 24.41 24.51 24.32 24.50 171,852 +0.18(+0.75%)
Jan 06, 2012 24.50 24.50 24.26 24.32 364,756 -0.10(-0.41%)
Jan 05, 2012 24.51 24.51 24.25 24.42 251,184 -0.19(-0.79%)
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.