Global Energy Ishares ETF (NY: IXC )

38.58 -0.09 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.24 29.32 29.04 29.27 421,995 +0.29(+0.99%)
Feb 25, 2011 28.79 29.02 28.65 28.98 249,635 +0.42(+1.47%)
Feb 24, 2011 29.12 29.12 28.48 28.56 447,438 -0.32(-1.10%)
Feb 23, 2011 28.42 29.03 28.42 28.88 796,660 +0.45(+1.59%)
Feb 22, 2011 28.49 28.93 28.27 28.43 531,439 -0.29(-1.02%)
Feb 18, 2011 28.70 28.74 28.50 28.72 409,817 +0.15(+0.51%)
Feb 17, 2011 28.38 28.64 28.32 28.58 897,916 +0.19(+0.66%)
Feb 16, 2011 28.20 28.40 28.03 28.39 239,640 +0.37(+1.30%)
Feb 15, 2011 28.26 28.26 27.96 28.03 175,672 -0.18(-0.64%)
Feb 14, 2011 27.80 28.24 27.73 28.20 443,954 +0.43(+1.53%)
Feb 11, 2011 27.65 27.91 27.57 27.78 299,064 +0.06(+0.22%)
Feb 10, 2011 27.49 27.77 27.39 27.72 494,620 +0.06(+0.22%)
Feb 09, 2011 27.85 27.85 27.46 27.66 997,409 -0.29(-1.05%)
Feb 08, 2011 28.02 28.03 27.71 27.95 1,029,644 -0.02(-0.07%)
Feb 07, 2011 28.01 28.10 27.87 27.97 224,393 +0.07(+0.24%)
Feb 04, 2011 28.09 28.09 27.74 27.91 244,249 -0.14(-0.50%)
Feb 03, 2011 28.07 28.07 27.71 28.05 190,713 -0.09(-0.33%)
Feb 02, 2011 28.19 28.32 28.09 28.14 389,134 -0.05(-0.19%)
Feb 01, 2011 27.88 28.23 27.76 28.19 407,348 +0.66(+2.41%)
Jan 31, 2011 27.13 27.58 27.07 27.53 405,731 +0.68(+2.55%)
Jan 28, 2011 27.15 27.15 26.78 26.84 314,606 -0.30(-1.10%)
Jan 27, 2011 27.15 27.25 27.00 27.14 325,586 +0.05(+0.20%)
Jan 26, 2011 26.81 27.19 26.72 27.09 363,632 +0.45(+1.67%)
Jan 25, 2011 26.81 26.81 26.41 26.64 823,817 -0.21(-0.79%)
Jan 24, 2011 26.88 26.96 26.69 26.86 354,045 +0.10(+0.37%)
Jan 21, 2011 26.78 26.91 26.62 26.76 141,396 +0.15(+0.57%)
Jan 20, 2011 26.60 26.65 26.19 26.60 348,354 -0.22(-0.82%)
Jan 19, 2011 27.12 27.12 26.74 26.82 346,406 -0.25(-0.91%)
Jan 18, 2011 26.86 27.07 26.86 27.07 380,373 +0.21(+0.79%)
Jan 14, 2011 26.36 26.91 26.36 26.86 337,058 +0.29(+1.10%)
Jan 13, 2011 26.54 26.74 26.48 26.56 507,810 -0.01(-0.05%)
Jan 12, 2011 26.51 26.64 26.36 26.58 243,032 +0.31(+1.16%)
Jan 11, 2011 26.01 26.27 26.00 26.27 443,818 +0.35(+1.33%)
Jan 10, 2011 25.83 25.94 25.63 25.92 170,390 -0.01(-0.03%)
Jan 07, 2011 25.92 26.03 25.69 25.93 190,121 +0.09(+0.36%)
Jan 06, 2011 26.20 26.20 25.78 25.84 410,353 -0.32(-1.22%)
Jan 05, 2011 25.96 26.18 25.83 26.16 194,466 +0.01(+0.03%)
Jan 04, 2011 26.41 26.45 25.92 26.15 505,344 -0.02(-0.09%)
Jan 03, 2011 26.18 26.33 26.12 26.17 272,955 +0.21(+0.81%)
Dec 31, 2010 25.85 26.04 25.84 25.96 167,606 +0.13(+0.49%)
Dec 30, 2010 25.95 25.95 25.74 25.84 174,294 -0.07(-0.26%)
Dec 29, 2010 25.74 25.96 25.67 25.91 1,625,425 +0.26(+1.01%)
Dec 28, 2010 25.63 25.66 25.53 25.65 265,283 +0.13(+0.49%)
Dec 27, 2010 25.59 25.59 25.33 25.52 232,070 -0.04(-0.16%)
Dec 23, 2010 25.49 25.59 25.39 25.56 133,143 +0.09(+0.35%)
Dec 22, 2010 25.39 25.50 25.34 25.47 151,780 +0.14(+0.56%)
Dec 21, 2010 25.33 25.39 25.19 25.33 272,800 +0.14(+0.55%)
Dec 20, 2010 25.23 25.30 24.94 25.19 300,110 +0.22(+0.90%)
Dec 17, 2010 25.07 25.07 24.86 24.96 200,894 -0.07(-0.29%)
Dec 16, 2010 24.99 25.05 24.78 25.03 714,722 +0.12(+0.48%)
Dec 15, 2010 25.09 25.15 24.84 24.92 629,582 -0.26(-1.05%)
Dec 14, 2010 25.34 25.39 25.07 25.18 923,315 -0.03(-0.10%)
Dec 13, 2010 25.10 25.37 25.07 25.21 319,995 +0.27(+1.10%)
Dec 10, 2010 24.93 24.96 24.81 24.93 187,698 +0.08(+0.33%)
Dec 09, 2010 24.99 25.04 24.69 24.85 216,342 -0.02(-0.08%)
Dec 08, 2010 24.86 25.06 24.72 24.87 229,359 -0.01(-0.03%)
Dec 07, 2010 25.19 25.30 24.84 24.88 190,703 -0.01(-0.03%)
Dec 06, 2010 24.81 24.95 24.73 24.88 343,562 +0.11(+0.43%)
Dec 03, 2010 24.44 24.80 24.44 24.78 188,749 +0.17(+0.70%)
Dec 02, 2010 24.28 24.64 24.15 24.61 300,198 +0.43(+1.77%)
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.