Global Energy Ishares ETF (NY: IXC )

26.09 USD +0.07 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.33 41.85 41.33 41.52 237,049 +0.64(+1.57%)
May 23, 2011 40.85 41.17 40.43 40.88 262,434 -0.85(-2.04%)
May 20, 2011 42.13 42.13 41.38 41.73 129,290 -0.15(-0.36%)
May 19, 2011 41.98 42.18 41.60 41.88 120,329 +0.15(+0.36%)
May 18, 2011 41.19 41.98 41.08 41.73 135,787 +0.74(+1.81%)
May 17, 2011 40.85 41.13 40.50 40.99 681,458 +0.06(+0.15%)
May 16, 2011 40.96 41.67 40.86 40.93 169,590 -0.42(-1.02%)
May 13, 2011 41.80 41.82 40.85 41.35 268,655 -0.40(-0.96%)
May 12, 2011 41.45 41.97 40.96 41.75 194,469 -0.03(-0.08%)
May 11, 2011 42.85 42.85 41.58 41.78 446,836 -1.17(-2.71%)
May 10, 2011 42.81 43.13 42.52 42.95 217,070 +0.33(+0.77%)
May 09, 2011 42.24 42.85 42.16 42.62 288,853 +0.59(+1.40%)
May 06, 2011 42.33 42.97 41.75 42.03 197,589 +0.12(+0.29%)
May 05, 2011 42.51 42.74 41.56 41.91 288,781 -1.26(-2.92%)
May 04, 2011 43.69 43.78 42.85 43.17 307,089 -0.72(-1.64%)
May 03, 2011 44.62 44.77 43.57 43.89 192,728 -1.10(-2.44%)
May 02, 2011 44.85 45.02 44.74 44.99 115,379 -0.42(-0.92%)
Apr 29, 2011 44.96 45.42 44.85 45.41 181,255 +0.51(+1.14%)
Apr 28, 2011 44.77 44.95 44.53 44.90 180,460 +0.00(+0.00%)
Apr 27, 2011 44.78 44.99 44.24 44.90 112,776 +0.27(+0.60%)
Apr 26, 2011 44.40 44.72 44.12 44.63 152,629 +0.22(+0.50%)
Apr 25, 2011 44.55 44.56 44.08 44.41 104,154 -0.10(-0.22%)
Apr 21, 2011 44.34 44.60 44.20 44.51 118,095 +0.35(+0.79%)
Apr 20, 2011 44.01 44.25 43.78 44.16 171,690 +1.10(+2.55%)
Apr 19, 2011 42.74 43.10 42.62 43.06 221,588 +0.38(+0.89%)
Apr 18, 2011 42.89 42.92 42.16 42.68 277,896 -0.77(-1.77%)
Apr 15, 2011 43.07 43.55 43.06 43.45 275,547 +0.17(+0.39%)
Apr 14, 2011 42.95 43.40 42.70 43.28 87,634 +0.20(+0.46%)
Apr 13, 2011 43.34 43.47 42.85 43.08 603,293 -0.01(-0.02%)
Apr 12, 2011 43.90 44.00 42.78 43.09 294,092 -1.26(-2.84%)
Apr 11, 2011 45.18 45.18 44.14 44.35 169,545 -0.58(-1.29%)
Apr 08, 2011 45.26 45.26 44.72 44.93 135,919 +0.21(+0.47%)
Apr 07, 2011 44.56 44.84 44.33 44.72 351,033 -0.04(-0.09%)
Apr 06, 2011 45.24 45.24 44.55 44.76 276,119 -0.21(-0.47%)
Apr 05, 2011 44.94 45.19 44.70 44.97 337,545 +0.04(+0.09%)
Apr 04, 2011 45.10 45.10 44.75 44.93 256,371 +0.10(+0.22%)
Apr 01, 2011 44.83 44.97 44.51 44.83 101,661 +0.41(+0.92%)
Mar 31, 2011 44.56 44.75 44.36 44.42 163,986 -0.04(-0.09%)
Mar 30, 2011 44.23 44.60 44.15 44.46 111,987 +0.41(+0.92%)
Mar 29, 2011 43.75 44.14 43.46 44.05 236,081 +0.29(+0.67%)
Mar 28, 2011 43.90 44.13 43.71 43.76 186,420 -0.11(-0.25%)
Mar 25, 2011 43.80 44.13 43.65 43.87 211,417 +0.20(+0.46%)
Mar 24, 2011 43.69 43.81 43.29 43.67 277,279 +0.29(+0.67%)
Mar 23, 2011 43.40 43.53 43.04 43.38 156,092 +0.01(+0.02%)
Mar 22, 2011 43.54 43.55 43.22 43.37 137,637 -0.07(-0.16%)
Mar 21, 2011 43.18 43.44 43.16 43.44 139,910 +1.24(+2.94%)
Mar 18, 2011 42.53 42.85 42.03 42.20 257,852 +0.07(+0.17%)
Mar 17, 2011 41.61 42.43 41.61 42.13 129,969 +1.37(+3.36%)
Mar 16, 2011 41.62 41.92 40.40 40.76 558,775 -0.93(-2.23%)
Mar 15, 2011 41.39 41.94 41.33 41.69 274,286 -0.48(-1.14%)
Mar 14, 2011 41.79 42.18 41.52 42.17 422,870 +0.07(+0.17%)
Mar 11, 2011 41.13 42.33 41.11 42.10 482,679 +0.46(+1.10%)
Mar 10, 2011 42.52 42.54 41.49 41.64 600,648 -1.43(-3.32%)
Mar 09, 2011 43.25 43.47 42.92 43.07 821,339 -0.41(-0.94%)
Mar 08, 2011 43.80 43.80 43.02 43.48 210,754 -0.24(-0.56%)
Mar 07, 2011 44.55 44.70 43.58 43.72 1,623,336 -0.40(-0.91%)
Mar 04, 2011 44.39 44.39 43.80 44.12 109,463 -0.10(-0.24%)
Mar 03, 2011 44.06 44.24 43.81 44.23 477,299 +0.52(+1.19%)
Mar 02, 2011 43.74 43.78 43.10 43.71 264,469 +0.36(+0.83%)
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.