Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.63 39.63 39.23 39.33 165,728 -0.46(-1.16%)
Sep 27, 2012 39.53 39.83 39.37 39.79 48,547 +0.46(+1.17%)
Sep 26, 2012 39.50 39.50 39.22 39.33 78,076 -0.40(-1.01%)
Sep 25, 2012 40.13 40.26 39.67 39.73 155,733 -0.27(-0.68%)
Sep 24, 2012 39.92 40.11 39.90 40.00 140,525 -0.24(-0.58%)
Sep 21, 2012 40.55 40.55 40.24 40.24 51,179 +0.10(+0.26%)
Sep 20, 2012 39.84 40.20 39.62 40.13 129,233 -0.11(-0.27%)
Sep 19, 2012 40.46 40.53 40.20 40.24 83,954 -0.24(-0.59%)
Sep 18, 2012 40.58 40.71 40.33 40.48 66,270 -0.38(-0.93%)
Sep 17, 2012 41.08 41.25 40.72 40.86 202,374 -0.37(-0.90%)
Sep 14, 2012 41.07 41.54 41.00 41.23 155,708 +0.54(+1.33%)
Sep 13, 2012 39.91 40.78 39.71 40.69 201,709 +0.92(+2.31%)
Sep 12, 2012 39.86 39.97 39.72 39.77 82,210 +0.00(+0.00%)
Sep 11, 2012 39.42 39.84 39.42 39.77 54,438 +0.44(+1.12%)
Sep 10, 2012 39.42 39.63 39.31 39.33 102,590 -0.22(-0.56%)
Sep 07, 2012 39.02 39.56 39.02 39.55 66,916 +0.64(+1.64%)
Sep 06, 2012 38.28 39.10 38.28 38.91 94,279 +0.88(+2.31%)
Sep 05, 2012 38.10 38.28 38.00 38.03 56,293 -0.28(-0.73%)
Sep 04, 2012 38.53 38.53 38.12 38.31 606,943 -0.26(-0.67%)
Aug 31, 2012 38.47 38.79 38.30 38.57 212,199 +0.43(+1.13%)
Aug 30, 2012 38.34 38.38 38.10 38.14 38,159 -0.38(-0.99%)
Aug 29, 2012 38.78 38.78 38.50 38.52 72,394 -0.17(-0.44%)
Aug 27, 2012 38.77 38.93 38.67 38.69 61,633 -0.04(-0.10%)
Aug 24, 2012 38.47 38.84 38.30 38.73 60,323 +0.20(+0.52%)
Aug 23, 2012 38.81 38.87 38.46 38.53 114,579 -0.45(-1.15%)
Aug 22, 2012 38.80 39.00 38.58 38.98 92,324 +0.04(+0.10%)
Aug 21, 2012 39.14 39.36 38.86 38.94 85,447 -0.10(-0.26%)
Aug 20, 2012 39.07 39.07 38.83 39.04 115,148 -0.06(-0.15%)
Aug 17, 2012 39.21 39.21 39.00 39.10 44,950 -0.05(-0.13%)
Aug 16, 2012 38.81 39.18 38.70 39.15 108,274 +0.42(+1.08%)
Aug 15, 2012 38.64 38.81 38.63 38.73 47,280 +0.02(+0.05%)
Aug 14, 2012 38.80 38.90 38.64 38.71 125,265 +0.00(+0.00%)
Aug 13, 2012 38.82 38.94 38.58 38.71 55,929 -0.18(-0.46%)
Aug 10, 2012 38.57 38.95 38.42 38.89 68,446 +0.10(+0.26%)
Aug 09, 2012 38.58 38.96 38.58 38.79 37,039 +0.18(+0.47%)
Aug 08, 2012 38.52 38.82 38.44 38.61 91,860 -0.04(-0.10%)
Aug 07, 2012 38.31 38.80 38.31 38.65 40,421 +0.63(+1.66%)
Aug 06, 2012 37.92 38.16 37.87 38.02 59,779 +0.15(+0.40%)
Aug 03, 2012 37.52 38.00 37.52 37.87 46,838 +1.08(+2.94%)
Aug 02, 2012 36.93 37.20 36.51 36.79 121,208 -0.58(-1.55%)
Aug 01, 2012 37.32 37.58 37.08 37.37 62,008 +0.22(+0.59%)
Jul 31, 2012 37.51 37.67 37.15 37.15 138,255 -0.48(-1.28%)
Jul 30, 2012 37.44 37.71 37.44 37.63 42,364 +0.05(+0.13%)
Jul 27, 2012 37.06 37.71 36.91 37.58 93,652 +0.72(+1.95%)
Jul 26, 2012 36.53 36.96 36.52 36.86 453,973 +0.76(+2.11%)
Jul 25, 2012 36.06 36.16 35.74 36.10 126,340 +0.20(+0.56%)
Jul 24, 2012 36.48 36.50 35.55 35.90 155,654 -0.61(-1.67%)
Jul 23, 2012 36.06 36.61 35.84 36.51 116,532 -0.46(-1.24%)
Jul 20, 2012 36.95 36.97 36.76 36.97 53,173 -0.17(-0.46%)
Jul 19, 2012 37.00 37.20 36.91 37.14 61,040 +0.22(+0.59%)
Jul 18, 2012 36.55 36.99 36.53 36.92 73,836 +0.22(+0.60%)
Jul 17, 2012 36.52 36.73 35.96 36.70 152,112 +0.43(+1.19%)
Jul 16, 2012 36.03 36.43 35.93 36.27 50,462 +0.08(+0.22%)
Jul 13, 2012 35.71 36.25 35.71 36.19 26,701 +0.61(+1.71%)
Jul 12, 2012 35.43 35.79 35.30 35.58 125,779 -0.33(-0.92%)
Jul 11, 2012 35.49 36.01 35.49 35.91 297,206 +0.53(+1.50%)
Jul 10, 2012 35.96 36.07 35.27 35.38 145,080 -0.39(-1.09%)
Jul 09, 2012 35.90 35.90 35.56 35.77 80,455 -0.17(-0.47%)
Jul 06, 2012 36.05 36.14 35.76 35.94 132,793 -0.55(-1.51%)
Jul 05, 2012 36.65 36.77 36.41 36.49 134,557 -0.47(-1.27%)
Jul 03, 2012 36.42 37.07 36.42 36.96 189,076 +0.63(+1.73%)
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.