Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.02 23.36 22.89 22.95 741,578 -0.48(-2.07%)
Sep 29, 2011 23.58 23.73 23.00 23.43 148,258 +0.37(+1.62%)
Sep 28, 2011 23.76 23.95 23.05 23.06 1,032,518 -0.65(-2.74%)
Sep 27, 2011 23.97 24.24 23.66 23.71 1,771,574 +0.33(+1.42%)
Sep 26, 2011 22.76 23.39 22.36 23.38 358,994 +0.80(+3.52%)
Sep 23, 2011 22.48 22.84 22.39 22.58 165,089 -0.13(-0.58%)
Sep 22, 2011 22.94 23.00 22.29 22.71 394,162 -1.16(-4.84%)
Sep 21, 2011 24.82 24.82 23.86 23.87 263,911 -0.93(-3.74%)
Sep 20, 2011 25.02 25.27 24.77 24.80 159,168 -0.08(-0.33%)
Sep 19, 2011 24.76 25.07 24.46 24.88 177,968 -0.48(-1.88%)
Sep 16, 2011 25.47 25.58 25.16 25.36 147,217 -0.04(-0.16%)
Sep 15, 2011 25.29 25.47 25.07 25.40 396,287 +0.53(+2.11%)
Sep 14, 2011 24.76 25.24 24.33 24.87 232,909 +0.26(+1.07%)
Sep 13, 2011 24.51 24.75 24.24 24.61 282,415 +0.11(+0.45%)
Sep 12, 2011 24.01 24.51 23.84 24.50 279,462 +0.01(+0.03%)
Sep 09, 2011 25.00 25.05 24.36 24.49 179,968 -0.84(-3.33%)
Sep 08, 2011 25.45 25.78 25.21 25.34 130,391 -0.29(-1.13%)
Sep 07, 2011 25.21 25.63 25.10 25.63 205,866 +0.84(+3.38%)
Sep 06, 2011 24.16 24.84 24.06 24.79 478,539 -0.42(-1.65%)
Sep 02, 2011 25.20 25.50 25.02 25.20 322,907 -0.68(-2.65%)
Sep 01, 2011 26.01 26.35 25.83 25.89 401,771 -0.17(-0.66%)
Aug 31, 2011 26.05 26.32 25.92 26.06 662,309 +0.28(+1.07%)
Aug 30, 2011 25.51 25.95 25.34 25.79 437,039 +0.08(+0.32%)
Aug 29, 2011 25.40 25.70 25.27 25.70 142,350 +0.70(+2.79%)
Aug 26, 2011 24.39 25.14 24.10 25.00 159,056 +0.33(+1.35%)
Aug 25, 2011 25.29 25.41 24.52 24.67 397,758 -0.53(-2.11%)
Aug 24, 2011 25.04 25.31 24.83 25.20 165,298 +0.03(+0.14%)
Aug 23, 2011 24.32 25.20 24.24 25.17 396,112 +1.04(+4.33%)
Aug 22, 2011 24.92 24.93 24.07 24.13 696,220 +0.03(+0.14%)
Aug 19, 2011 24.17 24.88 24.03 24.09 443,487 -0.48(-1.94%)
Aug 18, 2011 25.11 25.19 24.31 24.57 350,887 -1.44(-5.53%)
Aug 17, 2011 26.13 26.39 25.83 26.01 197,622 +0.17(+0.67%)
Aug 16, 2011 25.90 26.11 25.56 25.83 203,903 -0.44(-1.68%)
Aug 15, 2011 25.79 26.28 25.79 26.28 374,768 +0.91(+3.60%)
Aug 12, 2011 25.70 25.70 25.23 25.36 503,767 +0.24(+0.96%)
Aug 11, 2011 24.22 25.53 23.97 25.12 548,458 +1.18(+4.91%)
Aug 10, 2011 24.51 24.89 23.86 23.95 733,599 -0.95(-3.83%)
Aug 09, 2011 25.38 24.91 23.34 24.90 1,596,649 +1.33(+5.63%)
Aug 08, 2011 24.76 25.06 23.53 23.57 1,675,244 -2.19(-8.51%)
Aug 05, 2011 26.05 26.25 24.71 25.76 1,138,223 -0.06(-0.24%)
Aug 04, 2011 27.10 27.17 25.70 25.83 1,238,130 -1.87(-6.77%)
Aug 03, 2011 27.96 27.96 27.22 27.70 726,762 -0.20(-0.70%)
Aug 02, 2011 28.39 28.74 27.90 27.90 541,391 -0.79(-2.74%)
Aug 01, 2011 29.29 29.39 28.42 28.68 213,786 -0.12(-0.43%)
Jul 29, 2011 28.68 29.04 28.55 28.81 346,626 -0.26(-0.88%)
Jul 28, 2011 29.06 29.34 28.95 29.06 129,013 -0.17(-0.57%)
Jul 27, 2011 29.67 29.67 29.17 29.23 263,567 -0.62(-2.06%)
Jul 26, 2011 29.94 30.09 29.74 29.85 148,235 -0.02(-0.07%)
Jul 25, 2011 29.63 30.07 29.60 29.87 302,133 -0.16(-0.53%)
Jul 22, 2011 30.00 30.05 29.95 30.03 150,042 +0.11(+0.37%)
Jul 21, 2011 29.56 29.96 29.47 29.91 414,595 +0.61(+2.08%)
Jul 20, 2011 29.38 29.41 29.23 29.31 97,982 +0.01(+0.02%)
Jul 19, 2011 28.98 29.34 28.97 29.30 177,004 +0.51(+1.78%)
Jul 18, 2011 28.75 28.88 28.61 28.79 175,707 -0.19(-0.64%)
Jul 15, 2011 28.74 29.03 28.73 28.97 407,226 +0.44(+1.53%)
Jul 14, 2011 28.87 28.99 28.49 28.54 175,016 -0.10(-0.34%)
Jul 13, 2011 28.62 29.06 28.57 28.64 191,832 +0.19(+0.66%)
Jul 12, 2011 28.46 28.76 28.41 28.45 184,156 -0.15(-0.53%)
Jul 11, 2011 28.71 28.81 28.48 28.60 1,067,967 -0.71(-2.43%)
Jul 08, 2011 29.02 29.31 29.02 29.31 241,277 -0.22(-0.75%)
Jul 07, 2011 29.41 29.61 29.31 29.53 537,982 +0.37(+1.28%)
Jul 06, 2011 29.14 29.24 28.91 29.16 236,967 -0.12(-0.43%)
Jul 05, 2011 29.13 29.42 29.13 29.29 777,381 +0.12(+0.40%)
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.