Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.23 25.55 25.23 25.35 388,245 +0.39(+1.57%)
May 23, 2011 24.94 25.14 24.69 24.96 429,822 -0.52(-2.04%)
May 20, 2011 25.72 25.72 25.27 25.48 211,754 -0.09(-0.36%)
May 19, 2011 25.63 25.75 25.40 25.57 197,078 +0.09(+0.36%)
May 18, 2011 25.15 25.63 25.08 25.48 222,395 +0.45(+1.81%)
May 17, 2011 24.94 25.11 24.73 25.03 1,116,111 +0.04(+0.15%)
May 16, 2011 25.01 25.44 24.95 24.99 277,759 -0.26(-1.02%)
May 13, 2011 25.52 25.53 24.94 25.25 440,011 -0.24(-0.96%)
May 12, 2011 25.31 25.63 25.01 25.49 318,507 -0.02(-0.08%)
May 11, 2011 26.16 26.16 25.39 25.51 731,841 -0.71(-2.71%)
May 10, 2011 26.14 26.33 25.96 26.22 355,523 +0.20(+0.77%)
May 09, 2011 25.79 26.16 25.74 26.02 473,091 +0.36(+1.40%)
May 06, 2011 25.85 26.24 25.49 25.66 323,617 +0.07(+0.29%)
May 05, 2011 25.96 26.10 25.38 25.59 472,973 -0.77(-2.92%)
May 04, 2011 26.68 26.73 26.16 26.36 502,959 -0.44(-1.64%)
May 03, 2011 27.24 27.34 26.60 26.80 315,655 -0.67(-2.44%)
May 02, 2011 27.38 27.49 27.32 27.47 188,971 -0.26(-0.92%)
Apr 29, 2011 27.45 27.73 27.38 27.73 296,864 +0.31(+1.14%)
Apr 28, 2011 27.34 27.44 27.19 27.41 295,562 +0.00(+0.00%)
Apr 27, 2011 27.34 27.47 27.01 27.41 184,707 +0.16(+0.60%)
Apr 26, 2011 27.11 27.30 26.94 27.25 249,980 +0.13(+0.50%)
Apr 25, 2011 27.20 27.21 26.91 27.12 170,586 -0.06(-0.22%)
Apr 21, 2011 27.07 27.23 26.99 27.18 193,419 +0.21(+0.79%)
Apr 20, 2011 26.87 27.02 26.73 26.96 281,198 +0.67(+2.55%)
Apr 19, 2011 26.10 26.32 26.02 26.29 362,923 +0.23(+0.89%)
Apr 18, 2011 26.19 26.21 25.74 26.06 455,146 -0.47(-1.77%)
Apr 15, 2011 26.30 26.59 26.29 26.53 451,298 +0.10(+0.39%)
Apr 14, 2011 26.22 26.50 26.07 26.43 143,529 +0.12(+0.46%)
Apr 13, 2011 26.46 26.54 26.16 26.30 988,090 -0.01(-0.02%)
Apr 12, 2011 26.80 26.86 26.12 26.31 481,672 -0.77(-2.84%)
Apr 11, 2011 27.59 27.59 26.95 27.08 277,685 -0.35(-1.29%)
Apr 08, 2011 27.63 27.63 27.30 27.43 222,612 +0.13(+0.47%)
Apr 07, 2011 27.21 27.38 27.07 27.30 574,932 -0.02(-0.09%)
Apr 06, 2011 27.62 27.62 27.20 27.33 452,235 -0.13(-0.47%)
Apr 05, 2011 27.44 27.59 27.29 27.46 552,841 +0.02(+0.09%)
Apr 04, 2011 27.54 27.54 27.33 27.43 419,891 +0.06(+0.22%)
Apr 01, 2011 27.37 27.46 27.18 27.37 166,503 +0.25(+0.92%)
Mar 31, 2011 27.21 27.32 27.08 27.12 268,581 -0.02(-0.09%)
Mar 30, 2011 27.01 27.23 26.96 27.15 183,415 +0.25(+0.92%)
Mar 29, 2011 26.71 26.95 26.54 26.90 386,660 +0.18(+0.67%)
Mar 28, 2011 26.80 26.94 26.69 26.72 305,324 -0.07(-0.25%)
Mar 25, 2011 26.74 26.94 26.65 26.79 346,264 +0.12(+0.46%)
Mar 24, 2011 26.68 26.75 26.43 26.66 454,135 +0.18(+0.67%)
Mar 23, 2011 26.50 26.58 26.28 26.49 255,652 +0.01(+0.02%)
Mar 22, 2011 26.58 26.59 26.39 26.48 225,425 -0.04(-0.16%)
Mar 21, 2011 26.36 26.52 26.35 26.52 229,148 +0.76(+2.94%)
Mar 18, 2011 25.97 26.16 25.66 25.77 422,317 +0.04(+0.17%)
Mar 17, 2011 25.41 25.91 25.41 25.72 212,867 +0.84(+3.36%)
Mar 16, 2011 25.41 25.59 24.67 24.89 915,178 -0.57(-2.23%)
Mar 15, 2011 25.27 25.61 25.23 25.45 449,233 -0.29(-1.14%)
Mar 14, 2011 25.52 25.75 25.35 25.75 692,588 +0.04(+0.17%)
Mar 11, 2011 25.11 25.84 25.10 25.70 790,545 +0.28(+1.10%)
Mar 10, 2011 25.96 25.97 25.33 25.42 983,758 -0.87(-3.32%)
Mar 09, 2011 26.41 26.54 26.21 26.30 1,345,213 -0.25(-0.94%)
Mar 08, 2011 26.74 26.74 26.27 26.55 345,179 -0.15(-0.56%)
Mar 07, 2011 27.20 27.29 26.61 26.70 2,658,747 -0.24(-0.91%)
Mar 04, 2011 27.10 27.10 26.75 26.94 179,281 -0.06(-0.24%)
Mar 03, 2011 26.90 27.01 26.75 27.01 781,734 +0.32(+1.19%)
Mar 02, 2011 26.71 26.73 26.32 26.69 433,155 +0.22(+0.83%)
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.