Global Energy Ishares ETF (NY: IXC )

38.67 -0.90 (-2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.76 26.76 26.08 26.08 510,370 -1.04(-3.82%)
Oct 28, 2011 26.88 27.19 26.70 27.11 134,118 -0.09(-0.32%)
Oct 27, 2011 27.03 27.38 26.78 27.20 553,890 +1.08(+4.12%)
Oct 26, 2011 25.97 26.23 25.51 26.12 146,361 +0.48(+1.89%)
Oct 25, 2011 26.02 26.02 25.43 25.64 1,530,934 -0.36(-1.40%)
Oct 24, 2011 25.69 26.02 25.59 26.00 313,706 +0.28(+1.07%)
Oct 21, 2011 25.41 25.74 25.37 25.73 316,890 +0.59(+2.35%)
Oct 20, 2011 25.08 25.29 24.69 25.14 653,652 +0.07(+0.27%)
Oct 19, 2011 25.23 25.52 24.93 25.07 1,807,699 -0.25(-0.98%)
Oct 18, 2011 24.64 25.50 24.40 25.32 247,822 +0.65(+2.64%)
Oct 17, 2011 25.07 25.12 24.59 24.67 154,581 -0.47(-1.87%)
Oct 14, 2011 24.72 25.16 24.63 25.14 1,693,049 +0.84(+3.46%)
Oct 13, 2011 24.10 24.40 23.87 24.30 217,001 -0.03(-0.14%)
Oct 12, 2011 24.35 24.59 24.16 24.33 160,887 +0.28(+1.17%)
Oct 11, 2011 23.76 24.15 23.76 24.05 1,115,139 +0.05(+0.22%)
Oct 10, 2011 23.56 24.07 23.56 23.99 283,769 +0.91(+3.96%)
Oct 07, 2011 23.41 23.45 22.91 23.08 244,097 -0.19(-0.81%)
Oct 06, 2011 22.62 23.28 22.46 23.27 265,903 +0.52(+2.27%)
Oct 05, 2011 22.14 22.82 21.93 22.75 922,090 +0.72(+3.26%)
Oct 04, 2011 21.12 22.10 20.69 22.03 526,347 +0.54(+2.53%)
Oct 03, 2011 22.00 22.20 21.49 21.49 1,656,027 -0.81(-3.65%)
Sep 30, 2011 22.37 22.70 22.24 22.30 763,162 -0.47(-2.07%)
Sep 29, 2011 22.91 23.06 22.35 22.77 152,573 +0.36(+1.62%)
Sep 28, 2011 23.09 23.27 22.39 22.41 1,062,570 -0.63(-2.74%)
Sep 27, 2011 23.29 23.55 22.99 23.04 1,823,137 +0.32(+1.42%)
Sep 26, 2011 22.12 22.73 21.72 22.72 369,442 +0.77(+3.52%)
Sep 23, 2011 21.84 22.19 21.76 21.94 169,894 -0.13(-0.58%)
Sep 22, 2011 22.29 22.35 21.66 22.07 405,634 -1.12(-4.84%)
Sep 21, 2011 24.12 24.12 23.19 23.19 271,592 -0.90(-3.74%)
Sep 20, 2011 24.31 24.55 24.07 24.10 163,800 -0.08(-0.33%)
Sep 19, 2011 24.06 24.36 23.77 24.18 183,148 -0.46(-1.88%)
Sep 16, 2011 24.75 24.85 24.44 24.64 151,502 -0.04(-0.16%)
Sep 15, 2011 24.57 24.75 24.36 24.68 407,821 +0.51(+2.11%)
Sep 14, 2011 24.06 24.53 23.64 24.17 239,688 +0.26(+1.07%)
Sep 13, 2011 23.81 24.05 23.56 23.91 290,635 +0.11(+0.45%)
Sep 12, 2011 23.34 23.82 23.17 23.81 287,595 +0.01(+0.03%)
Sep 09, 2011 24.30 24.34 23.67 23.80 185,206 -0.82(-3.33%)
Sep 08, 2011 24.73 25.05 24.50 24.62 134,186 -0.28(-1.13%)
Sep 07, 2011 24.50 24.90 24.39 24.90 211,858 +0.81(+3.38%)
Sep 06, 2011 23.48 24.14 23.38 24.09 492,467 -0.40(-1.65%)
Sep 02, 2011 24.48 24.77 24.32 24.49 332,305 -0.67(-2.64%)
Sep 01, 2011 25.28 25.60 25.10 25.16 413,465 -0.17(-0.66%)
Aug 31, 2011 25.31 25.57 25.19 25.33 681,586 +0.27(+1.07%)
Aug 30, 2011 24.79 25.22 24.62 25.06 449,759 +0.08(+0.32%)
Aug 29, 2011 24.68 24.98 24.56 24.98 146,493 +0.68(+2.79%)
Aug 26, 2011 23.70 24.43 23.42 24.30 163,686 +0.32(+1.35%)
Aug 25, 2011 24.57 24.69 23.83 23.97 409,335 -0.52(-2.11%)
Aug 24, 2011 24.33 24.59 24.13 24.49 170,109 +0.03(+0.14%)
Aug 23, 2011 23.63 24.49 23.56 24.46 407,641 +1.01(+4.33%)
Aug 22, 2011 24.22 24.23 23.39 23.44 716,484 +0.03(+0.14%)
Aug 19, 2011 23.48 24.18 23.35 23.41 456,395 -0.46(-1.94%)
Aug 18, 2011 24.40 24.48 23.62 23.87 361,100 -1.40(-5.53%)
Aug 17, 2011 25.39 25.64 25.10 25.27 203,374 +0.17(+0.67%)
Aug 16, 2011 25.17 25.37 24.84 25.10 209,837 -0.43(-1.68%)
Aug 15, 2011 25.06 25.54 25.06 25.53 385,676 +0.89(+3.60%)
Aug 12, 2011 24.97 24.97 24.52 24.65 518,430 +0.24(+0.96%)
Aug 11, 2011 23.54 24.81 23.29 24.41 564,421 +1.14(+4.91%)
Aug 10, 2011 23.82 24.18 23.19 23.27 754,951 -0.93(-3.83%)
Aug 09, 2011 24.66 24.20 22.68 24.20 1,643,120 +1.29(+5.63%)
Aug 08, 2011 24.06 24.35 22.87 22.91 1,724,002 -2.13(-8.51%)
Aug 05, 2011 25.31 25.51 24.01 25.04 1,171,352 -0.06(-0.24%)
Aug 04, 2011 26.33 26.40 24.98 25.10 1,274,167 -1.82(-6.77%)
Aug 03, 2011 27.17 27.17 26.45 26.92 747,915 -0.19(-0.70%)
Aug 02, 2011 27.59 27.93 27.11 27.11 557,148 -0.76(-2.74%)
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.