Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.48 21.80 21.48 21.64 204,264 -0.14(-0.64%)
Nov 29, 2010 21.61 21.84 21.42 21.78 87,300 -0.04(-0.17%)
Nov 26, 2010 21.77 21.94 21.74 21.81 83,979 -0.25(-1.15%)
Nov 24, 2010 21.92 22.07 22.07 22.07 95,984 +0.32(+1.47%)
Nov 23, 2010 21.85 21.86 21.56 21.75 161,190 -0.51(-2.31%)
Nov 22, 2010 22.27 22.28 21.87 22.26 181,673 -0.12(-0.54%)
Nov 19, 2010 22.16 22.38 21.98 22.38 122,476 +0.15(+0.65%)
Nov 18, 2010 22.05 22.34 22.04 22.24 179,522 +0.44(+2.03%)
Nov 17, 2010 21.69 21.96 21.66 21.80 1,271,511 +0.04(+0.17%)
Nov 16, 2010 22.09 22.09 21.58 21.76 631,343 -0.59(-2.65%)
Nov 15, 2010 22.46 22.55 22.32 22.35 674,825 -0.04(-0.19%)
Nov 12, 2010 22.60 22.67 22.25 22.40 377,684 -0.36(-1.60%)
Nov 11, 2010 22.55 22.76 22.40 22.76 554,877 +0.13(+0.59%)
Nov 10, 2010 22.48 22.66 22.23 22.63 545,687 +0.18(+0.81%)
Nov 09, 2010 22.62 22.81 22.30 22.44 265,178 -0.10(-0.43%)
Nov 08, 2010 22.52 22.63 22.42 22.54 811,070 -0.07(-0.29%)
Nov 05, 2010 22.56 22.62 22.45 22.61 527,143 +0.08(+0.34%)
Nov 04, 2010 22.36 22.57 22.23 22.53 781,127 +0.63(+2.88%)
Nov 03, 2010 21.96 21.96 21.66 21.90 5,226,896 +0.05(+0.22%)
Nov 02, 2010 21.68 21.91 21.67 21.85 207,103 +0.41(+1.92%)
Nov 01, 2010 21.51 21.69 21.34 21.44 84,148 +0.01(+0.06%)
Oct 29, 2010 21.29 21.43 21.27 21.43 122,015 +0.12(+0.57%)
Oct 28, 2010 21.46 21.46 21.26 21.31 126,146 +0.08(+0.37%)
Oct 27, 2010 21.20 21.25 21.00 21.23 146,938 -0.15(-0.68%)
Oct 25, 2010 21.44 21.55 21.34 21.37 673,774 +0.13(+0.60%)
Oct 22, 2010 21.24 21.36 21.17 21.25 104,546 +0.07(+0.31%)
Oct 21, 2010 21.41 21.46 21.01 21.18 101,186 -0.13(-0.60%)
Oct 20, 2010 21.12 21.42 21.11 21.31 146,113 +0.25(+1.18%)
Oct 19, 2010 21.32 21.32 20.89 21.06 196,285 -0.56(-2.60%)
Oct 18, 2010 21.46 21.70 21.32 21.62 165,704 +0.13(+0.59%)
Oct 15, 2010 21.58 21.63 21.32 21.49 220,816 +0.04(+0.20%)
Oct 14, 2010 21.39 21.61 21.32 21.45 271,236 -0.01(-0.03%)
Oct 13, 2010 21.41 21.54 21.33 21.46 1,089,379 +0.25(+1.20%)
Oct 12, 2010 21.14 21.28 20.96 21.20 278,095 -0.05(-0.26%)
Oct 11, 2010 21.24 21.37 21.20 21.26 124,488 -0.04(-0.17%)
Oct 08, 2010 21.29 21.33 21.00 21.29 260,002 +0.22(+1.03%)
Oct 07, 2010 21.28 21.28 20.94 21.08 488,783 -0.10(-0.46%)
Oct 06, 2010 21.08 21.25 21.07 21.17 503,007 +0.11(+0.55%)
Oct 05, 2010 20.83 21.12 20.77 21.06 553,608 +0.45(+2.17%)
Oct 04, 2010 20.76 20.79 20.47 20.61 659,654 -0.24(-1.13%)
Oct 01, 2010 20.85 20.87 20.67 20.85 156,158 +0.36(+1.77%)
Sep 30, 2010 20.57 20.66 20.29 20.48 184,585 +0.07(+0.36%)
Sep 29, 2010 20.18 20.49 20.18 20.41 323,736 +0.21(+1.02%)
Sep 28, 2010 20.13 20.26 19.91 20.21 161,557 +0.08(+0.39%)
Sep 27, 2010 20.21 20.22 20.09 20.13 85,368 +0.02(+0.09%)
Sep 24, 2010 19.94 20.16 19.91 20.11 371,022 +0.37(+1.87%)
Sep 23, 2010 19.63 19.91 19.58 19.74 148,634 -0.07(-0.37%)
Sep 22, 2010 19.89 20.12 19.81 19.81 218,507 -0.13(-0.67%)
Sep 21, 2010 19.95 20.08 19.80 19.95 396,543 +0.00(+0.00%)
Sep 20, 2010 19.72 20.02 19.66 19.95 140,921 +0.31(+1.60%)
Sep 17, 2010 19.63 19.81 19.56 19.63 176,776 -0.16(-0.82%)
Sep 15, 2010 19.72 19.80 19.62 19.79 105,183 -0.07(-0.37%)
Sep 14, 2010 19.80 19.97 19.75 19.87 175,695 +0.04(+0.21%)
Sep 13, 2010 19.88 19.88 19.73 19.82 133,872 +0.19(+0.96%)
Sep 10, 2010 19.56 19.67 19.52 19.64 85,340 +0.15(+0.79%)
Sep 09, 2010 19.66 19.68 19.44 19.48 94,005 +0.08(+0.39%)
Sep 08, 2010 19.32 19.58 19.30 19.41 109,862 +0.12(+0.63%)
Sep 07, 2010 19.39 19.45 19.22 19.29 136,163 -0.29(-1.48%)
Sep 03, 2010 19.48 19.66 19.46 19.58 649,896 +0.24(+1.22%)
Sep 02, 2010 19.18 19.36 19.13 19.34 226,983 +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.