Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.81 26.06 25.81 25.98 265,938 +0.12(+0.45%)
Dec 29, 2011 25.66 25.87 25.57 25.86 368,590 +0.30(+1.17%)
Dec 28, 2011 25.98 26.03 25.52 25.56 171,937 -0.47(-1.80%)
Dec 27, 2011 25.89 26.14 25.89 26.03 134,309 +0.02(+0.08%)
Dec 23, 2011 25.87 26.01 25.84 26.01 223,823 +0.49(+1.92%)
Dec 21, 2011 25.29 25.55 25.11 25.52 146,620 +0.28(+1.10%)
Dec 20, 2011 24.96 25.32 24.96 25.24 306,000 +0.87(+3.57%)
Dec 19, 2011 24.80 24.87 24.32 24.37 308,255 -0.40(-1.60%)
Dec 16, 2011 24.79 24.95 24.58 24.77 350,114 +0.06(+0.24%)
Dec 15, 2011 24.98 25.08 24.57 24.71 221,176 -0.03(-0.11%)
Dec 14, 2011 25.00 25.10 24.53 24.73 364,697 -0.49(-1.95%)
Dec 13, 2011 25.63 25.98 25.07 25.22 309,873 -0.28(-1.11%)
Dec 12, 2011 25.63 25.74 25.16 25.51 287,292 -0.60(-2.29%)
Dec 09, 2011 25.64 26.16 25.63 26.10 310,200 +0.60(+2.34%)
Dec 08, 2011 26.09 26.12 25.42 25.51 418,848 -0.76(-2.89%)
Dec 07, 2011 26.21 26.43 25.98 26.27 112,437 -0.07(-0.28%)
Dec 06, 2011 26.29 26.53 26.16 26.34 133,350 +0.06(+0.23%)
Dec 05, 2011 26.49 26.61 26.10 26.28 177,201 +0.27(+1.03%)
Dec 02, 2011 26.32 26.34 25.94 26.01 136,938 +0.02(+0.08%)
Dec 01, 2011 26.15 26.31 25.88 25.99 523,918 -0.23(-0.87%)
Nov 30, 2011 25.78 26.23 25.74 26.22 366,461 +1.34(+5.38%)
Nov 29, 2011 24.61 25.04 24.55 24.88 121,871 +0.40(+1.65%)
Nov 28, 2011 24.60 24.72 24.33 24.48 432,457 +0.87(+3.67%)
Nov 25, 2011 23.81 23.99 23.61 23.61 158,700 -0.26(-1.10%)
Nov 23, 2011 24.32 24.32 23.83 23.87 985,516 -0.73(-2.98%)
Nov 22, 2011 24.83 24.94 24.48 24.61 812,153 -0.36(-1.45%)
Nov 21, 2011 24.98 25.05 24.57 24.97 119,523 -0.48(-1.90%)
Nov 18, 2011 25.64 25.75 25.30 25.45 101,911 +0.01(+0.03%)
Nov 17, 2011 26.02 26.10 25.25 25.45 215,868 -0.50(-1.94%)
Nov 16, 2011 26.07 26.54 25.92 25.95 323,703 -0.36(-1.35%)
Nov 15, 2011 26.23 26.47 26.08 26.31 264,263 -0.05(-0.20%)
Nov 14, 2011 26.46 26.51 26.15 26.36 1,289,835 -0.26(-0.98%)
Nov 11, 2011 26.42 26.68 26.40 26.62 691,167 +0.58(+2.25%)
Nov 10, 2011 26.08 26.29 25.65 26.04 863,531 +0.34(+1.33%)
Nov 09, 2011 26.05 26.25 25.65 25.69 220,627 -1.17(-4.35%)
Nov 08, 2011 26.73 26.94 26.43 26.86 269,683 +0.32(+1.22%)
Nov 07, 2011 26.33 26.56 26.11 26.54 1,085,061 +0.24(+0.89%)
Nov 04, 2011 26.17 26.36 25.85 26.31 1,436,298 -0.11(-0.43%)
Nov 03, 2011 26.19 26.47 25.77 26.42 158,438 +0.71(+2.74%)
Nov 02, 2011 25.71 25.86 25.51 25.71 630,322 +0.52(+2.08%)
Nov 01, 2011 25.04 25.51 24.79 25.19 477,701 -0.89(-3.40%)
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%)
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.