Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.61 39.79 39.44 39.78 312,102 +0.33(+0.84%)
Mar 29, 2012 39.21 39.54 38.88 39.45 286,626 -0.16(-0.40%)
Mar 28, 2012 40.00 40.04 39.33 39.61 172,538 -0.44(-1.10%)
Mar 27, 2012 40.50 40.50 40.05 40.05 315,724 -0.58(-1.43%)
Mar 26, 2012 40.50 40.65 40.44 40.63 206,409 +0.50(+1.25%)
Mar 23, 2012 39.74 40.19 39.65 40.13 256,220 +0.44(+1.11%)
Mar 22, 2012 40.02 40.05 39.58 39.69 174,402 -0.81(-2.00%)
Mar 21, 2012 40.60 40.71 40.33 40.50 110,590 -0.25(-0.61%)
Mar 20, 2012 40.84 40.95 40.66 40.75 197,459 -0.66(-1.59%)
Mar 19, 2012 41.04 41.52 41.04 41.41 166,599 +0.31(+0.75%)
Mar 16, 2012 40.92 41.23 40.78 41.10 74,665 +0.41(+1.01%)
Mar 15, 2012 40.70 40.83 40.45 40.69 204,276 -0.04(-0.10%)
Mar 14, 2012 41.11 41.21 40.65 40.73 51,503 -0.48(-1.16%)
Mar 13, 2012 40.90 41.25 40.65 41.21 337,211 +0.52(+1.28%)
Mar 12, 2012 40.76 40.81 40.50 40.69 52,640 -0.16(-0.39%)
Mar 09, 2012 40.95 41.21 40.75 40.85 106,088 -0.18(-0.44%)
Mar 08, 2012 40.72 41.19 40.72 41.03 84,295 +0.53(+1.31%)
Mar 07, 2012 40.20 40.63 40.11 40.50 1,671,809 +0.37(+0.92%)
Mar 06, 2012 40.62 40.62 39.99 40.13 636,376 -1.17(-2.83%)
Mar 05, 2012 41.39 41.47 41.00 41.30 130,350 -0.28(-0.67%)
Mar 02, 2012 41.86 41.88 41.37 41.58 111,531 -0.47(-1.12%)
Mar 01, 2012 41.74 42.08 41.59 42.05 702,142 +0.49(+1.18%)
Feb 29, 2012 41.99 42.15 41.43 41.56 140,085 -0.30(-0.72%)
Feb 28, 2012 41.85 42.08 41.69 41.86 152,695 -0.03(-0.07%)
Feb 27, 2012 41.84 42.04 41.58 41.89 119,861 -0.05(-0.12%)
Feb 24, 2012 42.01 42.19 41.91 41.94 101,490 +0.07(+0.17%)
Feb 23, 2012 41.52 41.88 41.36 41.87 116,628 +0.43(+1.04%)
Feb 22, 2012 41.40 41.73 41.33 41.44 114,148 +0.06(+0.14%)
Feb 21, 2012 41.41 41.58 41.32 41.38 910,332 +0.24(+0.58%)
Feb 17, 2012 41.37 41.41 41.00 41.14 263,636 +0.01(+0.02%)
Feb 16, 2012 40.63 41.18 40.42 41.13 119,467 +0.59(+1.46%)
Feb 15, 2012 40.79 40.84 40.43 40.54 376,252 -0.07(-0.17%)
Feb 14, 2012 40.56 40.70 40.31 40.61 143,747 -0.09(-0.22%)
Feb 13, 2012 40.65 40.81 40.39 40.70 79,963 +0.45(+1.12%)
Feb 10, 2012 40.28 40.38 40.06 40.25 228,732 -0.59(-1.44%)
Feb 09, 2012 40.95 40.97 40.59 40.84 228,257 +0.18(+0.44%)
Feb 08, 2012 40.85 40.85 40.41 40.66 94,318 -0.07(-0.17%)
Feb 07, 2012 40.43 40.76 40.10 40.73 192,810 +0.23(+0.57%)
Feb 06, 2012 40.17 40.57 40.05 40.50 159,229 +0.11(+0.27%)
Feb 03, 2012 40.14 40.40 39.97 40.39 91,510 +0.58(+1.46%)
Feb 02, 2012 39.70 39.98 39.52 39.81 115,391 +0.20(+0.50%)
Feb 01, 2012 39.72 39.91 39.52 39.61 115,248 +0.25(+0.64%)
Jan 31, 2012 39.70 39.73 39.15 39.36 113,601 -0.06(-0.15%)
Jan 30, 2012 39.22 39.46 39.00 39.42 179,481 -0.28(-0.71%)
Jan 27, 2012 39.55 39.82 39.49 39.70 175,637 -0.17(-0.43%)
Jan 26, 2012 40.31 40.34 39.60 39.87 234,675 -0.25(-0.62%)
Jan 25, 2012 39.59 40.21 39.20 40.12 160,394 +0.32(+0.80%)
Jan 24, 2012 39.46 39.80 39.33 39.80 208,067 +0.05(+0.13%)
Jan 23, 2012 39.50 39.84 39.49 39.75 78,516 +0.34(+0.86%)
Jan 20, 2012 39.38 39.45 39.06 39.41 118,945 -0.05(-0.13%)
Jan 19, 2012 39.40 39.51 39.20 39.46 159,744 +0.20(+0.51%)
Jan 18, 2012 38.63 39.31 38.54 39.26 138,303 +0.57(+1.47%)
Jan 17, 2012 38.77 38.90 38.50 38.69 198,704 +0.41(+1.07%)
Jan 13, 2012 38.28 38.28 37.91 38.28 183,177 -0.27(-0.70%)
Jan 12, 2012 38.64 38.80 38.40 38.55 63,130 -0.25(-0.64%)
Jan 11, 2012 39.05 39.06 38.67 38.80 90,400 -0.57(-1.45%)
Jan 10, 2012 39.49 39.65 39.34 39.37 88,864 +0.34(+0.87%)
Jan 09, 2012 38.89 39.05 38.75 39.03 107,872 +0.29(+0.75%)
Jan 06, 2012 39.03 39.03 38.65 38.74 228,958 -0.16(-0.41%)
Jan 05, 2012 39.04 39.04 38.63 38.90 157,669 -0.31(-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.