Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.39 +0.35 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.42 24.46 23.90 24.30 262,909 -0.06(-0.23%)
May 30, 2012 24.73 24.73 24.33 24.36 168,519 -0.76(-3.04%)
May 29, 2012 25.03 25.32 24.95 25.12 94,081 +0.29(+1.18%)
May 25, 2012 24.81 24.92 24.75 24.83 140,181 +0.00(+0.00%)
May 24, 2012 24.98 24.98 24.61 24.83 195,944 -0.05(-0.20%)
May 23, 2012 24.74 24.88 24.30 24.88 435,536 -0.08(-0.31%)
May 22, 2012 25.07 25.30 24.80 24.95 218,902 -0.01(-0.03%)
May 21, 2012 24.51 25.01 24.51 24.96 224,950 +0.53(+2.18%)
May 18, 2012 24.70 24.84 24.37 24.43 268,103 -0.16(-0.65%)
May 17, 2012 24.80 24.95 24.59 24.59 192,541 -0.24(-0.96%)
May 16, 2012 25.00 25.32 24.80 24.83 309,739 -0.11(-0.42%)
May 15, 2012 25.23 25.33 24.86 24.93 201,457 -0.35(-1.38%)
May 14, 2012 25.44 25.44 25.23 25.28 430,091 -0.52(-2.01%)
May 11, 2012 25.73 26.12 25.70 25.80 179,506 -0.16(-0.62%)
May 10, 2012 26.01 26.19 25.92 25.96 372,346 +0.21(+0.82%)
May 09, 2012 25.68 25.96 25.48 25.75 486,792 -0.34(-1.29%)
May 08, 2012 26.14 26.25 25.68 26.09 253,795 -0.29(-1.09%)
May 07, 2012 26.19 26.45 26.15 26.38 323,689 +0.04(+0.13%)
May 04, 2012 26.68 26.75 26.27 26.34 175,866 -0.70(-2.59%)
May 03, 2012 27.34 27.40 26.94 27.04 216,533 -0.36(-1.30%)
May 02, 2012 27.45 27.46 27.29 27.40 232,196 -0.38(-1.39%)
May 01, 2012 27.61 27.94 27.47 27.78 260,091 +0.28(+1.02%)
Apr 30, 2012 27.30 27.54 27.30 27.50 146,469 +0.09(+0.33%)
Apr 27, 2012 27.42 27.54 27.30 27.41 120,014 +0.06(+0.20%)
Apr 26, 2012 27.00 27.41 26.93 27.36 141,916 +0.30(+1.11%)
Apr 25, 2012 26.96 27.05 26.81 27.05 74,862 +0.29(+1.10%)
Apr 24, 2012 26.70 26.86 26.64 26.76 119,070 +0.14(+0.53%)
Apr 23, 2012 26.35 26.66 26.24 26.62 273,219 -0.15(-0.58%)
Apr 20, 2012 26.95 27.05 26.77 26.77 206,481 +0.04(+0.16%)
Apr 19, 2012 26.94 27.01 26.63 26.73 521,849 -0.14(-0.52%)
Apr 18, 2012 26.87 27.02 26.82 26.87 195,699 -0.11(-0.42%)
Apr 17, 2012 26.72 27.06 26.72 26.98 309,403 +0.49(+1.85%)
Apr 16, 2012 26.66 26.74 26.40 26.49 137,151 +0.03(+0.11%)
Apr 13, 2012 26.75 26.80 26.47 26.47 124,589 -0.47(-1.74%)
Apr 12, 2012 26.45 26.98 26.41 26.94 173,110 +0.55(+2.07%)
Apr 11, 2012 26.63 26.69 26.39 26.39 350,867 +0.16(+0.61%)
Apr 10, 2012 26.84 26.89 26.20 26.23 344,591 -0.71(-2.62%)
Apr 09, 2012 26.69 27.04 26.69 26.94 224,769 -0.22(-0.82%)
Apr 05, 2012 27.16 27.43 27.09 27.16 181,628 -0.11(-0.41%)
Apr 04, 2012 27.36 27.47 27.15 27.27 213,129 -0.50(-1.79%)
Apr 03, 2012 28.06 28.07 27.54 27.77 103,893 -0.32(-1.12%)
Apr 02, 2012 27.78 28.26 27.71 28.08 1,039,380 +0.24(+0.85%)
Mar 30, 2012 27.73 27.85 27.60 27.85 445,872 +0.23(+0.84%)
Mar 29, 2012 27.45 27.68 27.22 27.61 409,477 -0.11(-0.40%)
Mar 28, 2012 28.00 28.03 27.53 27.73 246,490 -0.31(-1.10%)
Mar 27, 2012 28.35 28.35 28.03 28.03 451,047 -0.41(-1.43%)
Mar 26, 2012 28.35 28.45 28.31 28.44 294,878 +0.35(+1.25%)
Mar 23, 2012 27.82 28.13 27.75 28.09 366,039 +0.31(+1.11%)
Mar 22, 2012 28.01 28.03 27.70 27.78 249,152 -0.57(-2.00%)
Mar 21, 2012 28.42 28.50 28.23 28.35 157,990 -0.18(-0.61%)
Mar 20, 2012 28.59 28.66 28.46 28.52 282,092 -0.46(-1.59%)
Mar 19, 2012 28.73 29.06 28.73 28.99 238,005 +0.22(+0.75%)
Mar 16, 2012 28.64 28.86 28.55 28.77 106,667 +0.29(+1.01%)
Mar 15, 2012 28.49 28.58 28.31 28.48 291,831 -0.03(-0.10%)
Mar 14, 2012 28.78 28.85 28.45 28.51 73,577 -0.34(-1.16%)
Mar 13, 2012 28.63 28.87 28.45 28.85 481,744 +0.36(+1.28%)
Mar 12, 2012 28.53 28.57 28.35 28.48 75,202 -0.11(-0.39%)
Mar 09, 2012 28.66 28.85 28.52 28.59 151,558 -0.13(-0.44%)
Mar 08, 2012 28.50 28.83 28.50 28.72 120,424 +0.37(+1.31%)
Mar 07, 2012 28.14 28.44 28.08 28.35 2,388,368 +0.26(+0.92%)
Mar 06, 2012 28.43 28.43 27.99 28.09 909,135 -0.82(-2.83%)
Mar 05, 2012 28.97 29.03 28.70 28.91 186,219 -0.20(-0.67%)
Mar 02, 2012 29.30 29.32 28.96 29.11 159,334 -0.33(-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.