Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.50 25.65 25.35 25.65 71,210 +0.17(+0.65%)
Apr 29, 2013 25.34 25.55 25.27 25.48 112,227 +0.28(+1.09%)
Apr 26, 2013 25.13 25.24 25.16 25.20 167,092 -0.03(-0.13%)
Apr 25, 2013 25.22 25.46 25.12 25.24 173,225 +0.11(+0.43%)
Apr 24, 2013 24.95 25.23 24.93 25.13 124,689 +0.31(+1.27%)
Apr 23, 2013 24.68 24.84 24.61 24.81 194,829 +0.25(+1.02%)
Apr 22, 2013 24.38 24.60 24.23 24.56 72,881 +0.23(+0.95%)
Apr 19, 2013 24.46 24.48 24.20 24.33 60,845 +0.06(+0.24%)
Apr 18, 2013 24.20 24.38 23.98 24.27 412,724 +0.13(+0.56%)
Apr 17, 2013 24.39 24.43 23.96 24.14 125,367 -0.54(-2.18%)
Apr 16, 2013 24.68 24.73 24.39 24.68 142,362 +0.29(+1.20%)
Apr 15, 2013 25.04 25.04 24.37 24.39 304,814 -0.92(-3.64%)
Apr 12, 2013 25.42 25.45 25.14 25.31 180,965 -0.28(-1.08%)
Apr 11, 2013 25.57 25.65 25.45 25.58 565,664 +0.09(+0.35%)
Apr 10, 2013 25.43 25.56 25.41 25.49 69,170 +0.12(+0.48%)
Apr 09, 2013 25.18 25.47 25.13 25.37 66,473 +0.26(+1.05%)
Apr 08, 2013 25.03 25.13 24.98 25.11 55,866 +0.04(+0.18%)
Apr 05, 2013 24.82 25.07 24.75 25.06 65,721 -0.05(-0.20%)
Apr 04, 2013 25.15 25.22 24.94 25.11 90,683 -0.05(-0.20%)
Apr 03, 2013 25.61 25.61 25.07 25.16 207,496 -0.37(-1.43%)
Apr 02, 2013 25.65 25.68 25.47 25.53 72,088 -0.04(-0.18%)
Apr 01, 2013 25.65 25.69 25.43 25.57 95,721 -0.03(-0.13%)
Mar 28, 2013 25.67 25.72 25.61 25.61 111,707 -0.08(-0.32%)
Mar 27, 2013 25.47 25.72 25.41 25.69 106,059 +0.01(+0.02%)
Mar 26, 2013 25.63 25.73 25.55 25.68 122,836 +0.24(+0.96%)
Mar 25, 2013 25.68 25.77 25.37 25.44 90,260 -0.18(-0.70%)
Mar 22, 2013 25.57 25.67 25.51 25.62 203,329 +0.23(+0.91%)
Mar 21, 2013 25.42 25.61 25.38 25.39 497,768 -0.19(-0.75%)
Mar 20, 2013 25.59 25.65 25.47 25.58 139,666 +0.14(+0.55%)
Mar 19, 2013 25.63 25.68 25.25 25.44 214,763 -0.18(-0.70%)
Mar 18, 2013 25.51 25.82 25.51 25.62 113,568 -0.29(-1.11%)
Mar 15, 2013 25.86 25.95 25.76 25.91 176,423 -0.01(-0.02%)
Mar 14, 2013 25.62 25.92 25.61 25.91 116,432 +0.32(+1.25%)
Mar 13, 2013 25.63 25.63 25.48 25.59 343,916 -0.04(-0.15%)
Mar 12, 2013 25.65 25.77 25.57 25.63 90,513 +0.01(+0.05%)
Mar 11, 2013 25.61 25.67 25.45 25.62 215,226 +0.03(+0.12%)
Mar 08, 2013 25.61 25.65 25.49 25.59 111,444 +0.01(+0.05%)
Mar 07, 2013 25.48 25.60 25.46 25.57 60,397 +0.14(+0.55%)
Mar 06, 2013 25.45 25.53 25.35 25.43 56,315 +0.05(+0.20%)
Mar 05, 2013 25.40 25.47 25.31 25.38 90,959 +0.17(+0.66%)
Mar 04, 2013 25.21 25.22 25.01 25.22 75,917 -0.08(-0.30%)
Mar 01, 2013 25.09 25.30 25.00 25.29 296,918 +0.02(+0.06%)
Feb 28, 2013 25.30 25.47 25.27 25.28 280,811 -0.06(-0.24%)
Feb 27, 2013 24.90 25.38 24.90 25.34 197,142 +0.40(+1.59%)
Feb 26, 2013 24.92 25.01 24.69 24.94 93,505 +0.18(+0.73%)
Feb 25, 2013 25.47 25.61 24.76 24.76 283,824 -0.63(-2.48%)
Feb 22, 2013 25.19 25.40 25.11 25.39 77,103 +0.28(+1.10%)
Feb 21, 2013 25.14 25.18 24.96 25.11 161,762 -0.18(-0.71%)
Feb 20, 2013 25.65 25.69 25.29 25.29 161,845 -0.41(-1.60%)
Feb 19, 2013 25.54 25.74 25.54 25.70 427,185 +0.24(+0.93%)
Feb 15, 2013 25.65 25.65 25.36 25.47 105,411 -0.22(-0.85%)
Feb 14, 2013 25.59 25.73 25.57 25.68 151,307 -0.04(-0.17%)
Feb 13, 2013 25.63 25.75 25.62 25.73 89,888 +0.10(+0.40%)
Feb 12, 2013 25.50 25.69 25.47 25.63 151,511 +0.13(+0.50%)
Feb 11, 2013 25.65 25.65 25.47 25.50 182,199 -0.12(-0.45%)
Feb 08, 2013 25.52 25.66 25.51 25.61 196,551 +0.10(+0.38%)
Feb 07, 2013 25.78 25.78 25.38 25.52 224,716 -0.24(-0.95%)
Feb 06, 2013 25.68 25.81 25.59 25.76 287,732 +0.04(+0.17%)
Feb 04, 2013 25.79 25.83 25.65 25.72 280,161 -0.38(-1.45%)
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.