Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.79 21.82 21.33 21.69 294,645 -0.05(-0.23%)
May 30, 2012 22.07 22.07 21.71 21.74 188,861 -0.68(-3.04%)
May 29, 2012 22.34 22.60 22.27 22.42 105,438 +0.26(+1.18%)
May 25, 2012 22.14 22.24 22.09 22.15 157,103 +0.00(+0.00%)
May 24, 2012 22.29 22.29 21.96 22.15 219,597 -0.04(-0.20%)
May 23, 2012 22.07 22.20 21.68 22.20 488,112 -0.07(-0.31%)
May 22, 2012 22.37 22.57 22.13 22.27 245,326 -0.01(-0.03%)
May 21, 2012 21.87 22.32 21.87 22.27 252,105 +0.47(+2.18%)
May 18, 2012 22.04 22.16 21.75 21.80 300,467 -0.14(-0.65%)
May 17, 2012 22.13 22.27 21.94 21.94 215,783 -0.21(-0.96%)
May 16, 2012 22.30 22.59 22.13 22.15 347,128 -0.09(-0.42%)
May 15, 2012 22.52 22.60 22.18 22.25 225,776 -0.31(-1.38%)
May 14, 2012 22.70 22.70 22.52 22.56 482,009 -0.46(-2.01%)
May 11, 2012 22.96 23.31 22.93 23.02 201,175 -0.14(-0.62%)
May 10, 2012 23.21 23.37 23.13 23.17 417,294 +0.19(+0.82%)
May 09, 2012 22.92 23.17 22.73 22.98 545,555 -0.30(-1.29%)
May 08, 2012 23.33 23.42 22.91 23.28 284,432 -0.26(-1.09%)
May 07, 2012 23.37 23.60 23.33 23.53 362,763 +0.03(+0.13%)
May 04, 2012 23.80 23.87 23.44 23.50 197,096 -0.62(-2.59%)
May 03, 2012 24.40 24.45 24.04 24.13 242,672 -0.32(-1.30%)
May 02, 2012 24.49 24.50 24.35 24.45 260,226 -0.34(-1.39%)
May 01, 2012 24.64 24.93 24.51 24.79 291,488 +0.25(+1.02%)
Apr 30, 2012 24.36 24.58 24.36 24.54 164,150 +0.08(+0.33%)
Apr 27, 2012 24.46 24.58 24.36 24.46 134,502 +0.05(+0.20%)
Apr 26, 2012 24.09 24.46 24.03 24.41 159,048 +0.27(+1.11%)
Apr 25, 2012 24.06 24.14 23.92 24.14 83,899 +0.26(+1.10%)
Apr 24, 2012 23.83 23.96 23.77 23.88 133,444 +0.12(+0.53%)
Apr 23, 2012 23.52 23.79 23.42 23.75 306,200 -0.14(-0.58%)
Apr 20, 2012 24.05 24.13 23.88 23.89 231,407 +0.04(+0.16%)
Apr 19, 2012 24.03 24.10 23.76 23.85 584,844 -0.12(-0.52%)
Apr 18, 2012 23.97 24.11 23.93 23.98 219,323 -0.10(-0.41%)
Apr 17, 2012 23.84 24.15 23.84 24.08 346,752 +0.44(+1.85%)
Apr 16, 2012 23.79 23.86 23.55 23.64 153,707 +0.02(+0.11%)
Apr 13, 2012 23.87 23.91 23.62 23.62 139,629 -0.42(-1.74%)
Apr 12, 2012 23.60 24.07 23.57 24.03 194,007 +0.49(+2.07%)
Apr 11, 2012 23.77 23.81 23.55 23.55 393,222 +0.14(+0.61%)
Apr 10, 2012 23.95 24.00 23.38 23.40 386,188 -0.63(-2.63%)
Apr 09, 2012 23.82 24.13 23.82 24.03 251,902 -0.20(-0.82%)
Apr 05, 2012 24.23 24.47 24.17 24.23 203,553 -0.10(-0.41%)
Apr 04, 2012 24.41 24.51 24.23 24.33 238,856 -0.44(-1.79%)
Apr 03, 2012 25.04 25.05 24.57 24.78 116,434 -0.28(-1.12%)
Apr 02, 2012 24.79 25.21 24.73 25.06 1,164,848 +0.21(+0.85%)
Mar 30, 2012 24.74 24.85 24.63 24.85 499,696 +0.21(+0.84%)
Mar 29, 2012 24.49 24.70 24.28 24.64 458,907 -0.10(-0.40%)
Mar 28, 2012 24.98 25.01 24.56 24.74 276,244 -0.27(-1.10%)
Mar 27, 2012 25.30 25.30 25.01 25.01 505,495 -0.36(-1.43%)
Mar 26, 2012 25.30 25.39 25.26 25.38 330,474 +0.31(+1.25%)
Mar 23, 2012 24.82 25.10 24.76 25.06 410,225 +0.27(+1.11%)
Mar 22, 2012 25.00 25.01 24.72 24.79 279,229 -0.51(-2.00%)
Mar 21, 2012 25.36 25.43 25.19 25.30 177,061 -0.16(-0.61%)
Mar 20, 2012 25.51 25.58 25.40 25.45 316,145 -0.41(-1.59%)
Mar 19, 2012 25.63 25.93 25.63 25.86 266,736 +0.19(+0.75%)
Mar 16, 2012 25.56 25.75 25.47 25.67 119,543 +0.26(+1.01%)
Mar 15, 2012 25.42 25.50 25.26 25.41 327,059 -0.02(-0.10%)
Mar 14, 2012 25.68 25.74 25.39 25.44 82,459 -0.30(-1.16%)
Mar 13, 2012 25.55 25.76 25.39 25.74 539,897 +0.32(+1.28%)
Mar 12, 2012 25.46 25.49 25.30 25.41 84,280 -0.10(-0.39%)
Mar 09, 2012 25.58 25.74 25.45 25.51 169,853 -0.11(-0.44%)
Mar 08, 2012 25.43 25.73 25.43 25.63 134,961 +0.33(+1.31%)
Mar 07, 2012 25.11 25.38 25.05 25.30 2,676,678 +0.23(+0.92%)
Mar 06, 2012 25.37 25.37 24.98 25.06 1,018,880 -0.73(-2.83%)
Mar 05, 2012 25.85 25.90 25.61 25.80 208,699 -0.17(-0.67%)
Mar 02, 2012 26.15 26.16 25.84 25.97 178,568 -0.29(-1.12%)
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.