Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.16 -0.23 (-0.56%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.35 28.53 28.32 28.32 250,630 -0.07(-0.24%)
Feb 27, 2013 27.89 28.44 27.89 28.39 175,953 +0.45(+1.59%)
Feb 26, 2013 27.92 28.02 27.66 27.94 83,455 +0.20(+0.73%)
Feb 25, 2013 28.53 28.69 27.74 27.74 253,319 -0.70(-2.48%)
Feb 22, 2013 28.22 28.45 28.14 28.45 68,816 +0.31(+1.10%)
Feb 21, 2013 28.17 28.21 27.96 28.14 144,376 -0.20(-0.71%)
Feb 20, 2013 28.74 28.78 28.33 28.34 144,450 -0.46(-1.60%)
Feb 19, 2013 28.62 28.83 28.62 28.80 381,271 +0.27(+0.93%)
Feb 15, 2013 28.74 28.74 28.42 28.53 94,081 -0.24(-0.85%)
Feb 14, 2013 28.67 28.83 28.65 28.78 135,044 -0.05(-0.17%)
Feb 13, 2013 28.71 28.86 28.70 28.83 80,226 +0.12(+0.40%)
Feb 12, 2013 28.58 28.78 28.53 28.71 135,227 +0.14(+0.50%)
Feb 11, 2013 28.73 28.73 28.54 28.57 162,616 -0.13(-0.45%)
Feb 08, 2013 28.60 28.75 28.58 28.70 175,426 +0.11(+0.38%)
Feb 07, 2013 28.88 28.88 28.43 28.59 200,563 -0.27(-0.95%)
Feb 06, 2013 28.78 28.91 28.67 28.86 256,807 +0.05(+0.17%)
Feb 04, 2013 28.90 28.93 28.74 28.81 250,050 -0.42(-1.45%)
Feb 01, 2013 29.06 29.24 28.94 29.24 134,507 +0.22(+0.74%)
Jan 31, 2013 29.05 29.16 28.96 29.02 302,208 -0.17(-0.57%)
Jan 30, 2013 29.32 29.45 29.17 29.19 91,912 -0.20(-0.68%)
Jan 29, 2013 29.13 29.42 29.13 29.39 153,556 +0.34(+1.17%)
Jan 28, 2013 29.09 29.16 28.89 29.05 148,107 -0.08(-0.28%)
Jan 25, 2013 29.06 29.14 28.96 29.13 108,072 +0.21(+0.72%)
Jan 24, 2013 28.86 29.06 28.85 28.92 165,922 +0.12(+0.42%)
Jan 23, 2013 28.78 28.88 28.73 28.80 143,911 -0.06(-0.22%)
Jan 22, 2013 28.55 28.89 28.50 28.86 677,966 +0.26(+0.90%)
Jan 18, 2013 28.48 28.63 28.39 28.60 121,668 +0.13(+0.45%)
Jan 17, 2013 28.40 28.65 28.40 28.48 150,901 +0.18(+0.63%)
Jan 16, 2013 28.18 28.35 28.15 28.30 105,631 -0.03(-0.10%)
Jan 15, 2013 28.09 28.34 28.04 28.32 119,808 +0.11(+0.41%)
Jan 14, 2013 28.17 28.26 28.15 28.21 94,518 +0.00(+0.00%)
Jan 11, 2013 28.20 28.25 28.12 28.21 229,882 +0.05(+0.18%)
Jan 10, 2013 28.14 28.22 28.02 28.16 417,171 +0.25(+0.90%)
Jan 09, 2013 27.91 27.99 27.82 27.91 148,852 +0.06(+0.21%)
Jan 08, 2013 27.96 27.96 27.73 27.85 404,976 -0.19(-0.67%)
Jan 07, 2013 28.03 28.74 27.90 28.04 178,202 -0.22(-0.76%)
Jan 04, 2013 27.96 28.27 27.96 28.25 63,896 +0.29(+1.03%)
Jan 03, 2013 27.94 28.19 27.92 27.96 138,117 -0.13(-0.47%)
Jan 02, 2013 27.87 28.10 27.76 28.10 295,473 +0.61(+2.23%)
Dec 31, 2012 26.97 27.51 26.95 27.48 228,266 +0.42(+1.57%)
Dec 28, 2012 27.13 27.22 26.97 27.06 131,138 -0.34(-1.23%)
Dec 27, 2012 27.49 27.49 27.13 27.40 165,242 +0.06(+0.23%)
Dec 26, 2012 27.46 27.62 27.30 27.33 184,014 -0.09(-0.34%)
Dec 24, 2012 27.59 27.59 27.38 27.43 50,212 -0.17(-0.60%)
Dec 21, 2012 27.44 27.68 27.35 27.59 272,440 -0.23(-0.83%)
Dec 20, 2012 27.70 27.84 27.62 27.82 2,218,269 +0.11(+0.39%)
Dec 19, 2012 27.86 27.95 27.71 27.71 153,072 -0.10(-0.36%)
Dec 18, 2012 27.44 27.86 27.40 27.81 155,802 +0.36(+1.31%)
Dec 17, 2012 27.28 27.46 27.24 27.45 133,578 +0.13(+0.47%)
Dec 14, 2012 27.30 27.37 27.20 27.33 138,732 +0.01(+0.05%)
Dec 13, 2012 27.52 27.52 27.23 27.31 203,192 -0.18(-0.67%)
Dec 12, 2012 27.50 27.75 27.45 27.50 173,715 +0.09(+0.31%)
Dec 11, 2012 27.31 27.48 27.30 27.41 123,389 +0.13(+0.47%)
Dec 10, 2012 27.26 27.35 27.19 27.28 61,559 +0.05(+0.18%)
Dec 07, 2012 27.11 27.24 27.08 27.23 104,508 +0.09(+0.34%)
Dec 06, 2012 27.06 27.15 26.96 27.14 81,191 +0.01(+0.05%)
Dec 05, 2012 26.94 27.25 26.91 27.13 81,298 +0.16(+0.61%)
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.