Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.63 25.77 25.47 25.77 70,874 +0.17(+0.65%)
Apr 29, 2013 25.46 25.67 25.39 25.60 111,698 +0.28(+1.09%)
Apr 26, 2013 25.25 25.36 25.28 25.32 166,305 -0.03(-0.13%)
Apr 25, 2013 25.34 25.58 25.24 25.35 172,409 +0.11(+0.43%)
Apr 24, 2013 25.06 25.35 25.05 25.25 124,102 +0.32(+1.27%)
Apr 23, 2013 24.80 24.96 24.73 24.93 193,912 +0.25(+1.02%)
Apr 22, 2013 24.49 24.72 24.34 24.68 72,538 +0.23(+0.95%)
Apr 19, 2013 24.57 24.59 24.31 24.45 60,558 +0.06(+0.24%)
Apr 18, 2013 24.32 24.49 24.09 24.39 410,779 +0.14(+0.56%)
Apr 17, 2013 24.50 24.55 24.07 24.25 124,777 -0.54(-2.18%)
Apr 16, 2013 24.80 24.85 24.50 24.79 141,692 +0.29(+1.20%)
Apr 15, 2013 25.16 25.16 24.48 24.50 303,378 -0.92(-3.64%)
Apr 12, 2013 25.54 25.57 25.26 25.43 180,113 -0.28(-1.08%)
Apr 11, 2013 25.70 25.77 25.57 25.70 562,999 +0.09(+0.35%)
Apr 10, 2013 25.55 25.68 25.54 25.61 68,844 +0.12(+0.48%)
Apr 09, 2013 25.30 25.59 25.25 25.49 66,159 +0.26(+1.05%)
Apr 08, 2013 25.15 25.25 25.10 25.23 55,603 +0.05(+0.18%)
Apr 05, 2013 24.94 25.19 24.87 25.18 65,411 -0.05(-0.20%)
Apr 04, 2013 25.26 25.34 25.06 25.23 90,256 -0.05(-0.20%)
Apr 03, 2013 25.73 25.73 25.19 25.28 206,519 -0.37(-1.43%)
Apr 02, 2013 25.77 25.81 25.59 25.65 71,748 -0.05(-0.18%)
Apr 01, 2013 25.77 25.81 25.55 25.70 95,270 -0.03(-0.13%)
Mar 28, 2013 25.79 25.84 25.73 25.73 111,181 -0.08(-0.32%)
Mar 27, 2013 25.59 25.84 25.53 25.81 105,560 +0.01(+0.03%)
Mar 26, 2013 25.75 25.85 25.67 25.81 122,258 +0.24(+0.96%)
Mar 25, 2013 25.81 25.90 25.49 25.56 89,835 -0.18(-0.70%)
Mar 22, 2013 25.70 25.79 25.63 25.74 202,372 +0.23(+0.91%)
Mar 21, 2013 25.54 25.73 25.50 25.51 495,424 -0.19(-0.75%)
Mar 20, 2013 25.72 25.77 25.59 25.70 139,008 +0.14(+0.55%)
Mar 19, 2013 25.75 25.80 25.37 25.56 213,751 -0.18(-0.70%)
Mar 18, 2013 25.63 25.94 25.63 25.74 113,033 -0.29(-1.11%)
Mar 15, 2013 25.98 26.07 25.88 26.03 175,592 -0.01(-0.02%)
Mar 14, 2013 25.74 26.04 25.73 26.04 115,884 +0.32(+1.25%)
Mar 13, 2013 25.75 25.75 25.60 25.72 342,296 -0.04(-0.15%)
Mar 12, 2013 25.77 25.89 25.70 25.75 90,086 +0.01(+0.05%)
Mar 11, 2013 25.73 25.79 25.57 25.74 214,212 +0.03(+0.12%)
Mar 08, 2013 25.73 25.77 25.61 25.71 110,919 +0.01(+0.05%)
Mar 07, 2013 25.60 25.72 25.58 25.70 60,113 +0.14(+0.55%)
Mar 06, 2013 25.57 25.65 25.47 25.55 56,050 +0.05(+0.20%)
Mar 05, 2013 25.52 25.59 25.43 25.50 90,530 +0.17(+0.66%)
Mar 04, 2013 25.33 25.34 25.13 25.34 75,560 -0.08(-0.30%)
Mar 01, 2013 25.21 25.42 25.12 25.41 295,519 +0.02(+0.06%)
Feb 28, 2013 25.42 25.59 25.39 25.40 279,489 -0.06(-0.24%)
Feb 27, 2013 25.01 25.50 25.01 25.46 196,213 +0.40(+1.59%)
Feb 26, 2013 25.04 25.13 24.81 25.06 93,065 +0.18(+0.73%)
Feb 25, 2013 25.59 25.73 24.88 24.88 282,487 -0.63(-2.48%)
Feb 22, 2013 25.31 25.52 25.23 25.51 76,739 +0.28(+1.10%)
Feb 21, 2013 25.26 25.30 25.07 25.23 161,000 -0.18(-0.71%)
Feb 20, 2013 25.77 25.81 25.41 25.41 161,082 -0.41(-1.60%)
Feb 19, 2013 25.66 25.86 25.66 25.82 425,173 +0.24(+0.93%)
Feb 15, 2013 25.77 25.77 25.48 25.59 104,914 -0.22(-0.85%)
Feb 14, 2013 25.71 25.85 25.69 25.81 150,594 -0.05(-0.17%)
Feb 13, 2013 25.75 25.88 25.74 25.85 89,464 +0.10(+0.40%)
Feb 12, 2013 25.63 25.81 25.59 25.75 150,797 +0.13(+0.50%)
Feb 11, 2013 25.77 25.77 25.59 25.62 181,341 -0.12(-0.45%)
Feb 08, 2013 25.64 25.78 25.63 25.73 195,625 +0.10(+0.38%)
Feb 07, 2013 25.90 25.90 25.50 25.64 223,657 -0.24(-0.95%)
Feb 06, 2013 25.81 25.93 25.71 25.88 286,376 +0.05(+0.17%)
Feb 04, 2013 25.92 25.95 25.77 25.84 278,841 -0.38(-1.45%)
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.