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 (%)
Jul 29, 2011 27.87 28.22 27.74 27.99 356,715 -0.25(-0.88%)
Jul 28, 2011 28.24 28.51 28.13 28.24 132,768 -0.16(-0.57%)
Jul 27, 2011 28.83 28.83 28.35 28.40 271,238 -0.60(-2.06%)
Jul 26, 2011 29.09 29.24 28.90 29.00 152,549 -0.02(-0.07%)
Jul 25, 2011 28.79 29.22 28.76 29.02 310,926 -0.15(-0.53%)
Jul 22, 2011 29.15 29.20 29.10 29.18 154,409 +0.11(+0.37%)
Jul 21, 2011 28.73 29.12 28.63 29.07 426,662 +0.59(+2.08%)
Jul 20, 2011 28.55 28.58 28.40 28.48 100,834 +0.01(+0.02%)
Jul 19, 2011 28.16 28.51 28.15 28.47 182,156 +0.50(+1.78%)
Jul 18, 2011 27.93 28.06 27.80 27.97 180,821 -0.18(-0.64%)
Jul 15, 2011 27.93 28.21 27.91 28.15 419,078 +0.42(+1.53%)
Jul 14, 2011 28.05 28.17 27.68 27.73 180,110 -0.09(-0.34%)
Jul 13, 2011 27.81 28.23 27.76 27.83 197,415 +0.18(+0.66%)
Jul 12, 2011 27.66 27.95 27.60 27.64 189,516 -0.15(-0.53%)
Jul 11, 2011 27.90 27.99 27.67 27.79 1,099,051 -0.69(-2.43%)
Jul 08, 2011 28.20 28.48 28.20 28.48 248,300 -0.22(-0.75%)
Jul 07, 2011 28.58 28.77 28.48 28.70 553,640 +0.36(+1.28%)
Jul 06, 2011 28.32 28.42 28.09 28.34 243,864 -0.12(-0.43%)
Jul 05, 2011 28.31 28.59 28.31 28.46 800,007 +0.11(+0.40%)
Jul 01, 2011 28.09 28.36 27.74 28.34 235,259 +0.28(+1.01%)
Jun 30, 2011 27.68 28.11 27.68 28.06 229,395 +0.48(+1.73%)
Jun 29, 2011 27.40 27.71 27.26 27.58 184,053 +0.44(+1.63%)
Jun 28, 2011 26.79 27.20 26.74 27.14 274,770 +0.56(+2.12%)
Jun 27, 2011 26.27 26.74 26.26 26.58 138,379 +0.22(+0.82%)
Jun 24, 2011 26.84 26.84 26.29 26.36 1,004,043 -0.47(-1.75%)
Jun 23, 2011 26.70 26.84 26.20 26.83 854,106 -0.30(-1.11%)
Jun 22, 2011 27.38 27.53 27.13 27.13 100,098 -0.19(-0.71%)
Jun 21, 2011 27.09 27.46 27.00 27.33 88,211 +0.55(+2.04%)
Jun 20, 2011 26.72 26.86 26.70 26.78 165,312 +0.03(+0.12%)
Jun 17, 2011 27.02 27.02 26.62 26.75 107,784 +0.03(+0.12%)
Jun 16, 2011 26.68 26.91 26.46 26.72 997,395 -0.01(-0.05%)
Jun 15, 2011 27.11 27.31 26.63 26.73 343,746 -0.76(-2.78%)
Jun 14, 2011 27.34 27.62 27.32 27.49 379,736 +0.55(+2.05%)
Jun 13, 2011 27.29 27.39 26.72 26.94 430,202 -0.23(-0.86%)
Jun 10, 2011 27.65 27.65 27.15 27.17 179,326 -0.61(-2.20%)
Jun 09, 2011 27.60 27.94 27.56 27.79 114,653 +0.35(+1.28%)
Jun 08, 2011 27.43 27.73 27.39 27.43 191,123 +0.01(+0.05%)
Jun 07, 2011 27.66 27.79 27.42 27.42 159,744 +0.01(+0.05%)
Jun 06, 2011 28.09 28.09 27.35 27.41 309,944 -0.54(-1.93%)
Jun 03, 2011 27.68 28.15 27.45 27.95 146,938 +0.35(+1.25%)
May 24, 2011 27.47 27.82 27.47 27.60 356,602 +0.43(+1.57%)
May 23, 2011 27.15 27.37 26.88 27.17 394,790 -0.56(-2.04%)
May 20, 2011 28.01 28.01 27.51 27.74 194,496 -0.10(-0.36%)
May 19, 2011 27.91 28.04 27.65 27.84 181,016 +0.10(+0.36%)
May 18, 2011 27.38 27.90 27.31 27.74 204,270 +0.49(+1.81%)
May 17, 2011 27.15 27.34 26.92 27.25 1,025,146 +0.04(+0.15%)
May 16, 2011 27.23 27.70 27.16 27.21 255,121 -0.28(-1.02%)
May 13, 2011 27.79 27.80 27.15 27.49 404,149 -0.27(-0.96%)
May 12, 2011 27.55 27.90 27.23 27.75 292,548 -0.02(-0.08%)
May 11, 2011 28.48 28.48 27.64 27.78 672,194 -0.78(-2.71%)
May 10, 2011 28.46 28.67 28.26 28.55 326,547 +0.22(+0.77%)
May 09, 2011 28.08 28.48 28.03 28.33 434,533 +0.39(+1.40%)
May 06, 2011 28.14 28.56 27.75 27.94 297,241 +0.08(+0.29%)
May 05, 2011 28.26 28.41 27.63 27.86 434,425 -0.84(-2.92%)
May 04, 2011 29.04 29.10 28.48 28.70 461,967 -0.48(-1.64%)
May 03, 2011 29.66 29.76 28.96 29.18 289,928 -0.73(-2.45%)
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.