Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.53 27.00 26.49 26.98 356,096 +1.38(+5.38%)
Nov 29, 2011 25.33 25.77 25.26 25.61 118,424 +0.41(+1.65%)
Nov 28, 2011 25.32 25.44 25.04 25.19 420,226 +0.89(+3.67%)
Nov 25, 2011 24.50 24.69 24.30 24.30 154,211 -0.27(-1.10%)
Nov 23, 2011 25.02 25.02 24.53 24.57 957,643 -0.75(-2.98%)
Nov 22, 2011 25.55 25.67 25.20 25.32 789,183 -0.37(-1.45%)
Nov 21, 2011 25.70 25.78 25.28 25.70 116,143 -0.50(-1.90%)
Nov 18, 2011 26.39 26.50 26.03 26.19 99,029 +0.01(+0.03%)
Nov 17, 2011 26.77 26.86 25.99 26.19 209,762 -0.52(-1.94%)
Nov 16, 2011 26.83 27.31 26.67 26.71 314,548 -0.37(-1.35%)
Nov 15, 2011 26.99 27.24 26.84 27.07 256,789 -0.06(-0.20%)
Nov 14, 2011 27.23 27.28 26.91 27.13 1,253,356 -0.27(-0.98%)
Nov 11, 2011 27.19 27.45 27.17 27.40 671,619 +0.60(+2.25%)
Nov 10, 2011 26.84 27.05 26.40 26.80 839,109 +0.35(+1.33%)
Nov 09, 2011 26.81 27.02 26.40 26.44 214,387 -1.20(-4.35%)
Nov 08, 2011 27.51 27.73 27.20 27.65 262,056 +0.33(+1.22%)
Nov 07, 2011 27.09 27.33 26.87 27.31 1,054,373 +0.24(+0.89%)
Nov 04, 2011 26.93 27.13 26.60 27.07 1,395,676 -0.12(-0.43%)
Nov 03, 2011 26.95 27.24 26.52 27.19 153,957 +0.73(+2.74%)
Nov 02, 2011 26.46 26.61 26.25 26.46 612,495 +0.54(+2.08%)
Nov 01, 2011 25.77 26.25 25.52 25.92 464,191 -0.91(-3.40%)
Oct 31, 2011 27.54 27.54 26.84 26.84 495,936 -1.07(-3.82%)
Oct 28, 2011 27.66 27.98 27.48 27.90 130,324 -0.09(-0.32%)
Oct 27, 2011 27.81 28.18 27.56 27.99 538,225 +1.11(+4.12%)
Oct 26, 2011 26.73 27.00 26.26 26.89 142,222 +0.50(+1.89%)
Oct 25, 2011 26.77 26.77 26.17 26.39 1,487,636 -0.37(-1.40%)
Oct 24, 2011 26.44 26.77 26.34 26.76 304,833 +0.28(+1.07%)
Oct 21, 2011 26.15 26.49 26.11 26.48 307,927 +0.61(+2.35%)
Oct 20, 2011 25.81 26.03 25.41 25.87 635,165 +0.07(+0.27%)
Oct 19, 2011 25.97 26.26 25.65 25.80 1,756,573 -0.26(-0.98%)
Oct 18, 2011 25.36 26.24 25.11 26.06 240,813 +0.67(+2.64%)
Oct 17, 2011 25.80 25.85 25.30 25.38 150,210 -0.48(-1.87%)
Oct 14, 2011 25.44 25.90 25.35 25.87 1,645,166 +0.86(+3.46%)
Oct 13, 2011 24.80 25.11 24.57 25.00 210,864 -0.03(-0.14%)
Oct 12, 2011 25.06 25.30 24.87 25.04 156,337 +0.29(+1.17%)
Oct 11, 2011 24.45 24.85 24.45 24.75 1,083,600 +0.06(+0.22%)
Oct 10, 2011 24.24 24.78 24.24 24.69 275,743 +0.94(+3.96%)
Oct 07, 2011 24.09 24.14 23.58 23.75 237,193 -0.19(-0.81%)
Oct 06, 2011 23.28 23.96 23.11 23.95 258,382 +0.53(+2.27%)
Oct 05, 2011 22.78 23.49 22.57 23.41 896,011 +0.74(+3.26%)
Oct 04, 2011 21.73 22.74 21.29 22.67 511,460 +0.56(+2.53%)
Oct 03, 2011 22.64 22.85 22.11 22.11 1,609,191 -0.84(-3.65%)
Sep 30, 2011 23.02 23.36 22.89 22.95 741,578 -0.48(-2.07%)
Sep 29, 2011 23.58 23.73 23.00 23.43 148,258 +0.37(+1.62%)
Sep 28, 2011 23.76 23.95 23.05 23.06 1,032,518 -0.65(-2.74%)
Sep 27, 2011 23.97 24.24 23.66 23.71 1,771,574 +0.33(+1.42%)
Sep 26, 2011 22.76 23.39 22.36 23.38 358,994 +0.80(+3.52%)
Sep 23, 2011 22.48 22.84 22.39 22.58 165,089 -0.13(-0.58%)
Sep 22, 2011 22.94 23.00 22.29 22.71 394,162 -1.16(-4.84%)
Sep 21, 2011 24.82 24.82 23.86 23.87 263,911 -0.93(-3.74%)
Sep 20, 2011 25.02 25.27 24.77 24.80 159,168 -0.08(-0.33%)
Sep 19, 2011 24.76 25.07 24.46 24.88 177,968 -0.48(-1.88%)
Sep 16, 2011 25.47 25.58 25.16 25.36 147,217 -0.04(-0.16%)
Sep 15, 2011 25.29 25.47 25.07 25.40 396,287 +0.53(+2.11%)
Sep 14, 2011 24.76 25.24 24.33 24.87 232,909 +0.26(+1.07%)
Sep 13, 2011 24.51 24.75 24.24 24.61 282,415 +0.11(+0.45%)
Sep 12, 2011 24.01 24.51 23.84 24.50 279,462 +0.01(+0.03%)
Sep 09, 2011 25.00 25.05 24.36 24.49 179,968 -0.84(-3.33%)
Sep 08, 2011 25.45 25.78 25.21 25.34 130,391 -0.29(-1.13%)
Sep 07, 2011 25.21 25.63 25.10 25.63 205,866 +0.84(+3.38%)
Sep 06, 2011 24.16 24.84 24.06 24.79 478,539 -0.42(-1.65%)
Sep 02, 2011 25.20 25.50 25.02 25.20 322,907 -0.68(-2.65%)
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.