Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.29 26.31 26.12 26.16 62,768 -0.12(-0.45%)
Aug 29, 2013 26.51 26.57 26.27 26.28 626,498 -0.29(-1.11%)
Aug 28, 2013 26.27 26.63 26.25 26.57 195,219 +0.49(+1.88%)
Aug 27, 2013 26.02 26.25 25.95 26.08 456,699 -0.08(-0.32%)
Aug 26, 2013 26.26 26.32 26.11 26.17 106,329 -0.07(-0.25%)
Aug 23, 2013 26.03 26.27 26.01 26.23 95,914 +0.22(+0.85%)
Aug 22, 2013 25.80 26.05 25.74 26.01 122,973 +0.34(+1.32%)
Aug 21, 2013 25.78 25.88 25.59 25.67 982,503 -0.24(-0.93%)
Aug 20, 2013 25.82 26.03 25.78 25.91 78,496 +0.10(+0.40%)
Aug 19, 2013 26.14 26.14 25.80 25.81 83,341 -0.37(-1.40%)
Aug 16, 2013 26.15 26.23 26.10 26.17 37,783 -0.02(-0.08%)
Aug 15, 2013 26.02 26.21 26.02 26.19 55,482 -0.04(-0.15%)
Aug 14, 2013 26.29 26.34 26.21 26.23 88,314 -0.06(-0.22%)
Aug 13, 2013 26.25 26.33 26.15 26.29 40,329 +0.07(+0.25%)
Aug 12, 2013 26.21 26.32 26.16 26.23 77,767 -0.12(-0.45%)
Aug 09, 2013 26.31 26.37 26.21 26.34 66,112 -0.02(-0.07%)
Aug 08, 2013 26.23 26.40 26.10 26.36 275,217 +0.27(+1.03%)
Aug 07, 2013 26.16 26.26 26.10 26.10 280,412 -0.14(-0.55%)
Aug 06, 2013 26.31 26.38 26.15 26.24 203,053 -0.12(-0.47%)
Aug 05, 2013 26.34 26.40 26.24 26.36 202,706 -0.11(-0.42%)
Aug 02, 2013 26.42 26.48 26.32 26.48 105,584 -0.06(-0.22%)
Aug 01, 2013 26.38 26.57 26.38 26.53 130,860 +0.20(+0.77%)
Jul 31, 2013 26.30 26.53 26.30 26.33 101,705 +0.03(+0.12%)
Jul 30, 2013 26.46 26.46 26.19 26.30 73,494 -0.11(-0.42%)
Jul 29, 2013 26.48 26.60 26.31 26.41 196,161 -0.25(-0.93%)
Jul 26, 2013 26.64 26.67 26.47 26.66 170,045 -0.08(-0.32%)
Jul 25, 2013 26.49 26.76 26.49 26.74 52,945 +0.15(+0.57%)
Jul 24, 2013 26.81 26.81 26.49 26.59 82,594 -0.22(-0.83%)
Jul 23, 2013 26.88 26.88 26.78 26.81 57,361 +0.03(+0.12%)
Jul 22, 2013 26.72 26.85 26.70 26.78 155,673 +0.08(+0.32%)
Jul 19, 2013 26.54 26.71 26.48 26.70 112,104 +0.25(+0.94%)
Jul 18, 2013 26.28 26.52 26.28 26.45 88,366 +0.24(+0.92%)
Jul 17, 2013 26.23 26.26 26.15 26.21 69,992 +0.12(+0.45%)
Jul 16, 2013 26.11 26.16 25.93 26.09 105,685 -0.05(-0.20%)
Jul 15, 2013 26.14 26.19 26.08 26.14 70,006 +0.04(+0.15%)
Jul 12, 2013 26.14 26.14 25.98 26.10 346,153 -0.03(-0.10%)
Jul 11, 2013 26.09 26.18 25.95 26.13 180,868 +0.44(+1.73%)
Jul 10, 2013 25.74 25.85 25.67 25.68 257,021 -0.07(-0.28%)
Jul 09, 2013 25.59 25.76 25.57 25.76 81,514 +0.27(+1.05%)
Jul 08, 2013 25.39 25.61 25.38 25.49 194,774 +0.18(+0.70%)
Jul 05, 2013 25.15 25.33 25.06 25.31 80,524 +0.14(+0.57%)
Jul 03, 2013 25.12 25.21 25.01 25.17 137,819 -0.01(-0.03%)
Jul 02, 2013 25.15 25.36 25.05 25.17 285,948 +0.01(+0.05%)
Jul 01, 2013 25.17 25.35 25.12 25.16 365,055 +0.14(+0.57%)
Jun 28, 2013 25.05 25.22 24.98 25.02 358,602 -0.12(-0.46%)
Jun 27, 2013 25.13 25.28 25.12 25.13 135,420 +0.09(+0.36%)
Jun 26, 2013 25.07 25.11 24.84 25.04 324,517 +0.16(+0.66%)
Jun 25, 2013 24.86 24.93 24.66 24.88 145,375 +0.23(+0.95%)
Jun 24, 2013 24.68 24.87 24.33 24.65 245,804 -0.45(-1.80%)
Jun 21, 2013 25.12 25.20 24.76 25.10 577,778 +0.15(+0.62%)
Jun 20, 2013 25.38 25.38 24.92 24.94 227,555 -0.73(-2.84%)
Jun 19, 2013 26.07 26.11 25.66 25.67 183,369 -0.37(-1.41%)
Jun 18, 2013 25.86 26.11 25.86 26.04 191,318 +0.12(+0.47%)
Jun 17, 2013 25.83 26.01 25.78 25.92 227,209 +0.27(+1.06%)
Jun 14, 2013 25.82 25.90 25.59 25.64 185,765 -0.30(-1.17%)
Jun 13, 2013 25.46 25.96 25.43 25.95 433,159 +0.50(+1.98%)
Jun 12, 2013 25.83 25.89 25.43 25.44 166,010 -0.23(-0.88%)
Jun 11, 2013 25.72 25.83 25.61 25.67 73,140 -0.29(-1.12%)
Jun 10, 2013 25.99 26.01 25.84 25.96 79,090 +0.00(+0.00%)
Jun 07, 2013 25.79 26.02 25.74 25.96 86,234 +0.17(+0.67%)
Jun 06, 2013 25.61 25.79 25.50 25.79 130,125 +0.15(+0.58%)
Jun 05, 2013 25.86 25.94 25.63 25.64 174,182 -0.32(-1.24%)
Jun 04, 2013 26.03 26.18 25.85 25.96 150,319 -0.19(-0.74%)
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.