Global Energy Ishares ETF (NY: IXC )

24.70 USD +0.27 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 43.99 44.10 43.68 44.03 280,518 +0.43(+0.99%)
Feb 25, 2011 43.31 43.65 43.10 43.60 165,943 +0.63(+1.47%)
Feb 24, 2011 43.81 43.81 42.85 42.97 297,431 -0.48(-1.10%)
Feb 23, 2011 42.76 43.67 42.76 43.45 529,574 +0.68(+1.59%)
Feb 22, 2011 42.86 43.52 42.52 42.77 353,270 -0.44(-1.02%)
Feb 18, 2011 43.17 43.23 42.87 43.21 272,423 +0.22(+0.51%)
Feb 17, 2011 42.70 43.09 42.61 42.99 596,883 +0.28(+0.66%)
Feb 16, 2011 42.43 42.73 42.16 42.71 159,299 +0.55(+1.30%)
Feb 15, 2011 42.51 42.51 42.06 42.16 116,777 -0.27(-0.64%)
Feb 14, 2011 41.82 42.48 41.72 42.43 295,115 +0.64(+1.53%)
Feb 11, 2011 41.60 41.99 41.47 41.79 198,801 +0.09(+0.22%)
Feb 10, 2011 41.35 41.77 41.21 41.70 328,795 +0.09(+0.22%)
Feb 09, 2011 41.90 41.90 41.30 41.61 663,020 -0.44(-1.05%)
Feb 08, 2011 42.15 42.17 41.69 42.05 684,448 -0.03(-0.07%)
Feb 07, 2011 42.13 42.27 41.93 42.08 149,164 +0.10(+0.24%)
Feb 04, 2011 42.26 42.26 41.73 41.98 162,363 -0.21(-0.50%)
Feb 03, 2011 42.23 42.23 41.69 42.19 126,775 -0.14(-0.33%)
Feb 02, 2011 42.41 42.60 42.25 42.33 258,674 -0.08(-0.19%)
Feb 01, 2011 41.94 42.46 41.76 42.41 270,782 +1.00(+2.41%)
Jan 31, 2011 40.82 41.49 40.72 41.41 269,707 +1.03(+2.55%)
Jan 28, 2011 40.85 40.85 40.28 40.38 209,132 -0.45(-1.10%)
Jan 27, 2011 40.84 40.99 40.62 40.83 216,431 +0.08(+0.20%)
Jan 26, 2011 40.33 40.90 40.20 40.75 241,722 +0.67(+1.67%)
Jan 25, 2011 40.33 40.33 39.73 40.08 547,626 -0.32(-0.79%)
Jan 24, 2011 40.43 40.55 40.15 40.40 235,349 +0.15(+0.37%)
Jan 21, 2011 40.29 40.48 40.04 40.25 93,992 +0.23(+0.57%)
Jan 20, 2011 40.02 40.09 39.40 40.02 231,566 -0.33(-0.82%)
Jan 19, 2011 40.80 40.80 40.22 40.35 230,271 -0.37(-0.91%)
Jan 18, 2011 40.40 40.72 40.40 40.72 252,850 +0.32(+0.79%)
Jan 14, 2011 39.66 40.48 39.66 40.40 224,057 +0.44(+1.10%)
Jan 13, 2011 39.93 40.22 39.84 39.96 337,563 -0.02(-0.05%)
Jan 12, 2011 39.88 40.07 39.65 39.98 161,554 +0.46(+1.16%)
Jan 11, 2011 39.13 39.52 39.11 39.52 295,025 +0.52(+1.33%)
Jan 10, 2011 38.85 39.03 38.56 39.00 113,266 -0.01(-0.03%)
Jan 07, 2011 39.00 39.16 38.65 39.01 126,382 +0.14(+0.36%)
Jan 06, 2011 39.41 39.41 38.78 38.87 272,779 -0.48(-1.22%)
Jan 05, 2011 39.06 39.39 38.86 39.35 129,270 +0.01(+0.03%)
Jan 04, 2011 39.73 39.79 39.00 39.34 335,924 -0.03(-0.09%)
Jan 03, 2011 39.39 39.61 39.30 39.38 181,445 +0.31(+0.81%)
Dec 31, 2010 38.88 39.18 38.87 39.06 111,415 +0.19(+0.49%)
Dec 30, 2010 39.04 39.04 38.72 38.87 115,861 -0.10(-0.26%)
Dec 29, 2010 38.72 39.05 38.61 38.97 1,080,489 +0.39(+1.01%)
Dec 28, 2010 38.56 38.60 38.40 38.58 176,345 +0.19(+0.49%)
Dec 27, 2010 38.49 38.49 38.10 38.39 154,267 -0.06(-0.16%)
Dec 23, 2010 38.35 38.49 38.20 38.45 88,506 +0.14(+0.35%)
Dec 22, 2010 38.20 38.36 38.12 38.31 100,895 +0.22(+0.56%)
Dec 21, 2010 38.11 38.20 37.89 38.10 181,342 +0.21(+0.55%)
Dec 20, 2010 37.96 38.06 37.52 37.89 199,496 -0.01(-0.03%)
Dec 17, 2010 38.06 38.06 37.75 37.90 132,316 -0.11(-0.29%)
Dec 16, 2010 37.94 38.04 37.63 38.01 470,741 +0.18(+0.48%)
Dec 15, 2010 38.09 38.19 37.71 37.83 414,665 -0.40(-1.05%)
Dec 14, 2010 38.48 38.55 38.06 38.23 608,128 -0.04(-0.10%)
Dec 13, 2010 38.11 38.52 38.07 38.27 210,760 +0.42(+1.10%)
Dec 10, 2010 37.85 37.90 37.67 37.85 123,625 +0.12(+0.33%)
Dec 09, 2010 37.94 38.02 37.48 37.73 142,491 -0.03(-0.08%)
Dec 08, 2010 37.75 38.05 37.53 37.76 151,064 -0.01(-0.03%)
Dec 07, 2010 38.25 38.42 37.72 37.77 125,604 -0.01(-0.03%)
Dec 06, 2010 37.67 37.88 37.55 37.78 226,282 +0.16(+0.43%)
Dec 03, 2010 37.10 37.65 37.10 37.62 124,317 +0.26(+0.70%)
Dec 02, 2010 36.86 37.41 36.67 37.36 197,721 +0.65(+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.