Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.13 27.58 27.07 27.53 405,731 +0.68(+2.55%)
Jan 28, 2011 27.15 27.15 26.78 26.84 314,606 -0.30(-1.10%)
Jan 27, 2011 27.15 27.25 27.00 27.14 325,586 +0.05(+0.20%)
Jan 26, 2011 26.81 27.19 26.72 27.09 363,632 +0.45(+1.67%)
Jan 25, 2011 26.81 26.81 26.41 26.64 823,817 -0.21(-0.79%)
Jan 24, 2011 26.88 26.96 26.69 26.86 354,045 +0.10(+0.37%)
Jan 21, 2011 26.78 26.91 26.62 26.76 141,396 +0.15(+0.57%)
Jan 20, 2011 26.60 26.65 26.19 26.60 348,354 -0.22(-0.82%)
Jan 19, 2011 27.12 27.12 26.74 26.82 346,406 -0.25(-0.91%)
Jan 18, 2011 26.86 27.07 26.86 27.07 380,373 +0.21(+0.79%)
Jan 14, 2011 26.36 26.91 26.36 26.86 337,058 +0.29(+1.10%)
Jan 13, 2011 26.54 26.74 26.48 26.56 507,810 -0.01(-0.05%)
Jan 12, 2011 26.51 26.64 26.36 26.58 243,032 +0.31(+1.16%)
Jan 11, 2011 26.01 26.27 26.00 26.27 443,818 +0.35(+1.33%)
Jan 10, 2011 25.83 25.94 25.63 25.92 170,390 -0.01(-0.03%)
Jan 07, 2011 25.92 26.03 25.69 25.93 190,121 +0.09(+0.36%)
Jan 06, 2011 26.20 26.20 25.78 25.84 410,353 -0.32(-1.22%)
Jan 05, 2011 25.96 26.18 25.83 26.16 194,466 +0.01(+0.03%)
Jan 04, 2011 26.41 26.45 25.92 26.15 505,344 -0.02(-0.09%)
Jan 03, 2011 26.18 26.33 26.12 26.17 272,955 +0.21(+0.81%)
Dec 31, 2010 25.85 26.04 25.84 25.96 167,606 +0.13(+0.49%)
Dec 30, 2010 25.95 25.95 25.74 25.84 174,294 -0.07(-0.26%)
Dec 29, 2010 25.74 25.96 25.67 25.91 1,625,425 +0.26(+1.01%)
Dec 28, 2010 25.63 25.66 25.53 25.65 265,283 +0.13(+0.49%)
Dec 27, 2010 25.59 25.59 25.33 25.52 232,070 -0.04(-0.16%)
Dec 23, 2010 25.49 25.59 25.39 25.56 133,143 +0.09(+0.35%)
Dec 22, 2010 25.39 25.50 25.34 25.47 151,780 +0.14(+0.56%)
Dec 21, 2010 25.33 25.39 25.19 25.33 272,800 +0.14(+0.55%)
Dec 20, 2010 25.23 25.30 24.94 25.19 300,110 +0.22(+0.90%)
Dec 17, 2010 25.07 25.07 24.86 24.96 200,894 -0.07(-0.29%)
Dec 16, 2010 24.99 25.05 24.78 25.03 714,722 +0.12(+0.48%)
Dec 15, 2010 25.09 25.15 24.84 24.92 629,582 -0.26(-1.05%)
Dec 14, 2010 25.34 25.39 25.07 25.18 923,315 -0.03(-0.10%)
Dec 13, 2010 25.10 25.37 25.07 25.21 319,995 +0.27(+1.10%)
Dec 10, 2010 24.93 24.96 24.81 24.93 187,698 +0.08(+0.33%)
Dec 09, 2010 24.99 25.04 24.69 24.85 216,342 -0.02(-0.08%)
Dec 08, 2010 24.86 25.06 24.72 24.87 229,359 -0.01(-0.03%)
Dec 07, 2010 25.19 25.30 24.84 24.88 190,703 -0.01(-0.03%)
Dec 06, 2010 24.81 24.95 24.73 24.88 343,562 +0.11(+0.43%)
Dec 03, 2010 24.44 24.80 24.44 24.78 188,749 +0.17(+0.70%)
Dec 02, 2010 24.28 24.64 24.15 24.61 300,198 +0.43(+1.77%)
Dec 01, 2010 24.04 24.24 23.94 24.18 361,426 +0.62(+2.63%)
Nov 30, 2010 23.39 23.73 23.38 23.56 187,616 -0.15(-0.64%)
Nov 29, 2010 23.53 23.78 23.32 23.71 80,185 -0.04(-0.17%)
Nov 26, 2010 23.70 23.89 23.67 23.75 77,135 -0.28(-1.15%)
Nov 24, 2010 23.87 24.03 24.03 24.03 88,161 +0.35(+1.47%)
Nov 23, 2010 23.79 23.80 23.47 23.68 148,053 -0.56(-2.31%)
Nov 22, 2010 24.24 24.26 23.81 24.24 166,866 -0.13(-0.54%)
Nov 19, 2010 24.13 24.37 23.93 24.37 112,494 +0.16(+0.65%)
Nov 18, 2010 24.01 24.32 23.99 24.21 164,891 +0.48(+2.03%)
Nov 17, 2010 23.62 23.91 23.59 23.73 1,167,880 +0.04(+0.17%)
Nov 16, 2010 24.05 24.05 23.49 23.69 579,887 -0.65(-2.65%)
Nov 15, 2010 24.46 24.55 24.30 24.34 619,825 -0.05(-0.19%)
Nov 12, 2010 24.60 24.68 24.22 24.38 346,902 -0.40(-1.59%)
Nov 11, 2010 24.55 24.78 24.39 24.78 509,654 +0.14(+0.59%)
Nov 10, 2010 24.47 24.67 24.20 24.63 501,212 +0.20(+0.81%)
Nov 09, 2010 24.63 24.84 24.28 24.44 243,565 -0.11(-0.43%)
Nov 08, 2010 24.51 24.63 24.41 24.54 744,966 -0.07(-0.29%)
Nov 05, 2010 24.56 24.63 24.44 24.61 484,180 +0.08(+0.34%)
Nov 04, 2010 24.34 24.57 24.20 24.53 717,464 +0.69(+2.88%)
Nov 03, 2010 23.91 23.91 23.59 23.84 4,800,892 +0.05(+0.22%)
Nov 02, 2010 23.60 23.86 23.59 23.79 190,223 +0.45(+1.92%)
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.