Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.39 29.50 29.00 29.09 200,127 -0.21(-0.72%)
Feb 28, 2012 29.29 29.46 29.18 29.30 218,142 -0.02(-0.07%)
Feb 27, 2012 29.29 29.43 29.10 29.32 171,234 -0.04(-0.12%)
Feb 24, 2012 29.41 29.53 29.34 29.36 144,989 +0.05(+0.17%)
Feb 23, 2012 29.06 29.32 28.95 29.31 166,616 +0.30(+1.04%)
Feb 22, 2012 28.98 29.21 28.93 29.01 163,073 +0.04(+0.15%)
Feb 21, 2012 28.99 29.11 28.92 28.97 1,300,512 +0.17(+0.58%)
Feb 17, 2012 28.96 28.99 28.70 28.80 376,633 +0.01(+0.02%)
Feb 16, 2012 28.44 28.83 28.29 28.79 170,672 +0.41(+1.46%)
Feb 15, 2012 28.55 28.59 28.30 28.38 537,518 -0.05(-0.17%)
Feb 14, 2012 28.39 28.49 28.22 28.43 205,358 -0.06(-0.22%)
Feb 13, 2012 28.45 28.57 28.27 28.49 114,236 +0.32(+1.12%)
Feb 10, 2012 28.20 28.27 28.04 28.17 326,769 -0.41(-1.44%)
Feb 09, 2012 28.66 28.68 28.41 28.59 326,090 +0.13(+0.44%)
Feb 08, 2012 28.59 28.59 28.28 28.46 134,743 -0.05(-0.17%)
Feb 07, 2012 28.30 28.53 28.07 28.51 275,450 +0.16(+0.57%)
Feb 06, 2012 28.12 28.40 28.03 28.35 227,476 +0.08(+0.27%)
Feb 03, 2012 28.10 28.28 27.98 28.27 130,732 +0.41(+1.46%)
Feb 02, 2012 27.79 27.99 27.66 27.87 164,849 +0.14(+0.50%)
Feb 01, 2012 27.80 27.94 27.66 27.73 164,644 +0.17(+0.64%)
Jan 31, 2012 27.79 27.81 27.40 27.55 162,291 -0.04(-0.15%)
Jan 30, 2012 27.45 27.62 27.30 27.59 256,408 -0.20(-0.71%)
Jan 27, 2012 27.68 27.87 27.64 27.79 250,917 -0.12(-0.43%)
Jan 26, 2012 28.22 28.24 27.72 27.91 335,259 -0.18(-0.62%)
Jan 25, 2012 27.71 28.15 27.44 28.08 229,140 +0.22(+0.80%)
Jan 24, 2012 27.62 27.86 27.53 27.86 297,247 +0.04(+0.13%)
Jan 23, 2012 27.65 27.89 27.64 27.82 112,168 +0.24(+0.86%)
Jan 20, 2012 27.57 27.61 27.34 27.59 169,926 -0.04(-0.13%)
Jan 19, 2012 27.58 27.66 27.44 27.62 228,212 +0.14(+0.51%)
Jan 18, 2012 27.04 27.52 26.98 27.48 197,581 +0.40(+1.47%)
Jan 17, 2012 27.14 27.23 26.95 27.08 283,871 +0.29(+1.07%)
Jan 13, 2012 26.80 26.80 26.54 26.80 261,689 -0.19(-0.70%)
Jan 12, 2012 27.05 27.16 26.88 26.98 90,188 -0.17(-0.64%)
Jan 11, 2012 27.33 27.34 27.07 27.16 129,146 -0.40(-1.45%)
Jan 10, 2012 27.64 27.75 27.54 27.56 126,952 +0.24(+0.87%)
Jan 09, 2012 27.22 27.33 27.12 27.32 154,107 +0.20(+0.75%)
Jan 06, 2012 27.32 27.32 27.05 27.12 327,092 -0.11(-0.41%)
Jan 05, 2012 27.33 27.33 27.04 27.23 225,247 -0.22(-0.79%)
Jan 04, 2012 27.31 27.51 27.21 27.45 387,171 +0.71(+2.67%)
Dec 30, 2011 26.57 26.82 26.57 26.73 258,417 +0.12(+0.45%)
Dec 29, 2011 26.40 26.62 26.31 26.61 358,166 +0.31(+1.17%)
Dec 28, 2011 26.73 26.79 26.26 26.31 167,074 -0.48(-1.80%)
Dec 27, 2011 26.65 26.90 26.65 26.79 130,510 +0.02(+0.08%)
Dec 23, 2011 26.63 26.77 26.59 26.77 217,493 +0.50(+1.92%)
Dec 21, 2011 26.03 26.29 25.84 26.26 142,474 +0.29(+1.10%)
Dec 20, 2011 25.68 26.05 25.68 25.98 297,345 +0.90(+3.57%)
Dec 19, 2011 25.52 25.60 25.03 25.08 299,537 -0.41(-1.60%)
Dec 16, 2011 25.51 25.67 25.29 25.49 340,212 +0.06(+0.25%)
Dec 15, 2011 25.70 25.81 25.28 25.43 214,921 -0.03(-0.11%)
Dec 14, 2011 25.73 25.83 25.25 25.45 354,383 -0.50(-1.95%)
Dec 13, 2011 26.38 26.74 25.80 25.96 301,109 -0.29(-1.11%)
Dec 12, 2011 26.37 26.49 25.89 26.25 279,167 -0.62(-2.29%)
Dec 09, 2011 26.39 26.92 26.38 26.86 301,427 +0.62(+2.35%)
Dec 08, 2011 26.85 26.88 26.16 26.25 407,002 -0.78(-2.89%)
Dec 07, 2011 26.98 27.20 26.73 27.03 109,257 -0.08(-0.28%)
Dec 06, 2011 27.05 27.31 26.93 27.11 129,578 +0.06(+0.23%)
Dec 05, 2011 27.26 27.38 26.86 27.04 172,190 +0.28(+1.03%)
Dec 02, 2011 27.09 27.11 26.70 26.77 133,066 +0.02(+0.08%)
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.