Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.75 24.86 24.64 24.85 499,565 +0.21(+0.84%)
Mar 29, 2012 24.50 24.70 24.29 24.65 458,787 -0.10(-0.40%)
Mar 28, 2012 24.99 25.01 24.57 24.75 276,172 -0.27(-1.10%)
Mar 27, 2012 25.30 25.30 25.02 25.02 505,363 -0.36(-1.43%)
Mar 26, 2012 25.30 25.40 25.26 25.38 330,388 +0.31(+1.25%)
Mar 23, 2012 24.83 25.11 24.77 25.07 410,118 +0.27(+1.11%)
Mar 22, 2012 25.00 25.02 24.73 24.80 279,156 -0.51(-2.00%)
Mar 21, 2012 25.36 25.43 25.20 25.30 177,015 -0.16(-0.61%)
Mar 20, 2012 25.51 25.58 25.40 25.46 316,062 -0.41(-1.59%)
Mar 19, 2012 25.64 25.94 25.64 25.87 266,666 +0.19(+0.75%)
Mar 16, 2012 25.56 25.76 25.48 25.68 119,512 +0.26(+1.01%)
Mar 15, 2012 25.43 25.51 25.27 25.42 326,974 -0.03(-0.10%)
Mar 14, 2012 25.68 25.75 25.40 25.45 82,438 -0.30(-1.16%)
Mar 13, 2012 25.55 25.77 25.40 25.75 539,756 +0.32(+1.28%)
Mar 12, 2012 25.46 25.50 25.30 25.42 84,258 -0.10(-0.39%)
Mar 09, 2012 25.58 25.75 25.46 25.52 169,809 -0.11(-0.44%)
Mar 08, 2012 25.44 25.73 25.44 25.63 134,926 +0.33(+1.31%)
Mar 07, 2012 25.11 25.38 25.06 25.30 2,675,980 +0.23(+0.92%)
Mar 06, 2012 25.38 25.38 24.98 25.07 1,018,615 -0.73(-2.83%)
Mar 05, 2012 25.86 25.91 25.61 25.80 208,644 -0.18(-0.67%)
Mar 02, 2012 26.15 26.16 25.85 25.98 178,522 -0.29(-1.12%)
Mar 01, 2012 26.08 26.29 25.98 26.27 1,123,883 +0.31(+1.18%)
Feb 29, 2012 26.23 26.33 25.88 25.96 224,227 -0.19(-0.72%)
Feb 28, 2012 26.15 26.29 26.05 26.15 244,411 -0.02(-0.07%)
Feb 27, 2012 26.14 26.26 25.97 26.17 191,855 -0.03(-0.12%)
Feb 24, 2012 26.25 26.36 26.18 26.20 162,449 +0.04(+0.17%)
Feb 23, 2012 25.94 26.17 25.84 26.16 186,680 +0.27(+1.04%)
Feb 22, 2012 25.86 26.07 25.82 25.89 182,710 +0.04(+0.15%)
Feb 21, 2012 25.87 25.98 25.81 25.85 1,457,122 +0.15(+0.58%)
Feb 17, 2012 25.85 25.87 25.61 25.70 421,988 +0.01(+0.02%)
Feb 16, 2012 25.38 25.73 25.25 25.70 191,224 +0.37(+1.46%)
Feb 15, 2012 25.48 25.51 25.26 25.33 602,247 -0.04(-0.17%)
Feb 14, 2012 25.34 25.43 25.19 25.37 230,088 -0.06(-0.22%)
Feb 13, 2012 25.40 25.50 25.23 25.43 127,992 +0.28(+1.12%)
Feb 10, 2012 25.16 25.23 25.03 25.15 366,119 -0.37(-1.44%)
Feb 09, 2012 25.58 25.60 25.36 25.51 365,359 +0.11(+0.44%)
Feb 08, 2012 25.52 25.52 25.24 25.40 150,970 -0.04(-0.17%)
Feb 07, 2012 25.26 25.46 25.05 25.45 308,621 +0.14(+0.57%)
Feb 06, 2012 25.10 25.35 25.02 25.30 254,869 +0.07(+0.27%)
Feb 03, 2012 25.08 25.24 24.97 25.23 146,475 +0.36(+1.46%)
Feb 02, 2012 24.80 24.98 24.69 24.87 184,700 +0.12(+0.51%)
Feb 01, 2012 24.81 24.93 24.69 24.75 184,471 +0.16(+0.64%)
Jan 31, 2012 24.80 24.82 24.46 24.59 181,835 -0.04(-0.15%)
Jan 30, 2012 24.50 24.65 24.37 24.63 287,286 -0.17(-0.71%)
Jan 27, 2012 24.71 24.88 24.67 24.80 281,133 -0.11(-0.43%)
Jan 26, 2012 25.18 25.20 24.74 24.91 375,632 -0.16(-0.62%)
Jan 25, 2012 24.73 25.12 24.49 25.06 256,734 +0.20(+0.80%)
Jan 24, 2012 24.65 24.86 24.57 24.86 333,042 +0.03(+0.13%)
Jan 23, 2012 24.68 24.89 24.67 24.83 125,676 +0.21(+0.86%)
Jan 20, 2012 24.60 24.65 24.40 24.62 190,389 -0.03(-0.13%)
Jan 19, 2012 24.61 24.69 24.49 24.65 255,694 +0.12(+0.51%)
Jan 18, 2012 24.13 24.56 24.08 24.53 221,374 +0.36(+1.47%)
Jan 17, 2012 24.22 24.30 24.05 24.17 318,055 +0.26(+1.07%)
Jan 13, 2012 23.92 23.92 23.68 23.92 293,202 -0.17(-0.70%)
Jan 12, 2012 24.14 24.24 23.99 24.08 101,049 -0.16(-0.64%)
Jan 11, 2012 24.40 24.40 24.16 24.24 144,698 -0.36(-1.45%)
Jan 10, 2012 24.67 24.77 24.58 24.60 142,240 +0.21(+0.87%)
Jan 09, 2012 24.30 24.40 24.21 24.38 172,665 +0.18(+0.75%)
Jan 06, 2012 24.38 24.38 24.15 24.20 366,481 -0.10(-0.41%)
Jan 05, 2012 24.39 24.39 24.13 24.30 252,372 -0.19(-0.79%)
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.