Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.24 38.39 38.09 38.23 93,829 -0.02(-0.05%)
Nov 29, 2012 38.31 38.46 37.38 38.25 64,132 +0.05(+0.13%)
Nov 28, 2012 37.53 38.20 37.36 38.20 167,283 +0.45(+1.19%)
Nov 27, 2012 38.10 38.16 37.73 37.75 56,079 -0.37(-0.97%)
Nov 26, 2012 38.03 38.16 37.92 38.12 134,588 -0.31(-0.81%)
Nov 23, 2012 38.12 38.44 38.02 38.43 30,345 +0.59(+1.56%)
Nov 21, 2012 37.79 37.92 37.70 37.84 39,721 +0.07(+0.19%)
Nov 20, 2012 37.63 37.81 37.51 37.77 94,721 -0.03(-0.08%)
Nov 19, 2012 37.36 37.85 37.36 37.80 73,728 +0.91(+2.47%)
Nov 16, 2012 36.80 37.02 36.44 36.89 196,493 -0.02(-0.05%)
Nov 15, 2012 36.90 37.17 36.74 36.91 121,234 +0.03(+0.08%)
Nov 14, 2012 37.50 37.50 36.81 36.88 86,749 -0.48(-1.28%)
Nov 13, 2012 37.30 37.80 37.26 37.36 69,151 -0.24(-0.64%)
Nov 12, 2012 37.70 37.71 37.49 37.60 60,487 -0.02(-0.05%)
Nov 09, 2012 37.35 37.95 37.28 37.62 80,899 +0.09(+0.24%)
Nov 08, 2012 38.12 38.21 37.53 37.53 344,625 -0.60(-1.57%)
Nov 07, 2012 38.55 38.65 37.92 38.13 192,878 -0.94(-2.41%)
Nov 06, 2012 38.75 39.21 38.63 39.07 57,537 +0.44(+1.14%)
Nov 05, 2012 38.44 38.74 38.28 38.63 123,999 +0.03(+0.08%)
Nov 02, 2012 39.13 39.29 38.49 38.60 109,749 -0.51(-1.30%)
Nov 01, 2012 38.72 39.17 38.72 39.11 143,135 +0.19(+0.49%)
Oct 31, 2012 38.86 39.08 38.61 38.92 269,561 +0.00(+0.00%)
Oct 26, 2012 38.82 38.92 38.92 38.92 47,700 +0.07(+0.18%)
Oct 25, 2012 38.92 39.00 38.51 38.85 496,412 +0.19(+0.49%)
Oct 24, 2012 38.89 39.06 38.60 38.66 35,890 -0.11(-0.28%)
Oct 23, 2012 39.08 39.08 38.56 38.77 125,914 -1.00(-2.51%)
Oct 19, 2012 40.28 40.33 39.66 39.77 126,407 -0.59(-1.46%)
Oct 18, 2012 40.19 40.48 40.19 40.36 161,742 -0.05(-0.12%)
Oct 17, 2012 40.08 40.50 40.04 40.41 68,449 +0.55(+1.38%)
Oct 16, 2012 39.57 39.91 39.57 39.86 125,855 +0.48(+1.22%)
Oct 15, 2012 39.25 39.40 38.90 39.38 92,999 +0.19(+0.48%)
Oct 12, 2012 39.35 39.38 38.96 39.19 42,375 -0.18(-0.46%)
Oct 11, 2012 39.41 39.63 39.31 39.37 43,644 +0.33(+0.85%)
Oct 10, 2012 39.32 39.38 38.94 39.04 113,760 -0.39(-0.99%)
Oct 09, 2012 39.60 39.81 39.41 39.43 161,017 -0.16(-0.40%)
Oct 08, 2012 39.39 39.63 39.38 39.59 48,362 -0.04(-0.10%)
Oct 05, 2012 39.84 39.96 39.48 39.63 77,787 -0.02(-0.05%)
Oct 04, 2012 39.51 39.76 39.44 39.65 54,966 +0.33(+0.84%)
Oct 03, 2012 39.66 39.66 39.16 39.32 97,934 -0.39(-0.98%)
Oct 02, 2012 39.84 39.84 39.54 39.71 48,099 +0.15(+0.38%)
Oct 01, 2012 39.59 39.94 39.51 39.56 617,205 +0.23(+0.58%)
Sep 28, 2012 39.63 39.63 39.23 39.33 165,728 -0.46(-1.16%)
Sep 27, 2012 39.53 39.83 39.37 39.79 48,547 +0.46(+1.17%)
Sep 26, 2012 39.50 39.50 39.22 39.33 78,076 -0.40(-1.01%)
Sep 25, 2012 40.13 40.26 39.67 39.73 155,733 -0.27(-0.68%)
Sep 24, 2012 39.92 40.11 39.90 40.00 140,525 -0.24(-0.58%)
Sep 21, 2012 40.55 40.55 40.24 40.24 51,179 +0.10(+0.26%)
Sep 20, 2012 39.84 40.20 39.62 40.13 129,233 -0.11(-0.27%)
Sep 19, 2012 40.46 40.53 40.20 40.24 83,954 -0.24(-0.59%)
Sep 18, 2012 40.58 40.71 40.33 40.48 66,270 -0.38(-0.93%)
Sep 17, 2012 41.08 41.25 40.72 40.86 202,374 -0.37(-0.90%)
Sep 14, 2012 41.07 41.54 41.00 41.23 155,708 +0.54(+1.33%)
Sep 13, 2012 39.91 40.78 39.71 40.69 201,709 +0.92(+2.31%)
Sep 12, 2012 39.86 39.97 39.72 39.77 82,210 +0.00(+0.00%)
Sep 11, 2012 39.42 39.84 39.42 39.77 54,438 +0.44(+1.12%)
Sep 10, 2012 39.42 39.63 39.31 39.33 102,590 -0.22(-0.56%)
Sep 07, 2012 39.02 39.56 39.02 39.55 66,916 +0.64(+1.64%)
Sep 06, 2012 38.28 39.10 38.28 38.91 94,279 +0.88(+2.31%)
Sep 05, 2012 38.10 38.28 38.00 38.03 56,293 -0.28(-0.73%)
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.