Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.16 -0.23 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 26.01 26.35 25.83 25.89 401,771 -0.17(-0.66%)
Aug 31, 2011 26.05 26.32 25.92 26.06 662,309 +0.28(+1.07%)
Aug 30, 2011 25.51 25.95 25.34 25.79 437,039 +0.08(+0.32%)
Aug 29, 2011 25.40 25.70 25.27 25.70 142,350 +0.70(+2.79%)
Aug 26, 2011 24.39 25.14 24.10 25.00 159,056 +0.33(+1.35%)
Aug 25, 2011 25.29 25.41 24.52 24.67 397,758 -0.53(-2.11%)
Aug 24, 2011 25.04 25.31 24.83 25.20 165,298 +0.03(+0.14%)
Aug 23, 2011 24.32 25.20 24.24 25.17 396,112 +1.04(+4.33%)
Aug 22, 2011 24.92 24.93 24.07 24.13 696,220 +0.03(+0.14%)
Aug 19, 2011 24.17 24.88 24.03 24.09 443,487 -0.48(-1.94%)
Aug 18, 2011 25.11 25.19 24.31 24.57 350,887 -1.44(-5.53%)
Aug 17, 2011 26.13 26.39 25.83 26.01 197,622 +0.17(+0.67%)
Aug 16, 2011 25.90 26.11 25.56 25.83 203,903 -0.44(-1.68%)
Aug 15, 2011 25.79 26.28 25.79 26.28 374,768 +0.91(+3.60%)
Aug 12, 2011 25.70 25.70 25.23 25.36 503,767 +0.24(+0.96%)
Aug 11, 2011 24.22 25.53 23.97 25.12 548,458 +1.18(+4.91%)
Aug 10, 2011 24.51 24.89 23.86 23.95 733,599 -0.95(-3.83%)
Aug 09, 2011 25.38 24.91 23.34 24.90 1,596,649 +1.33(+5.63%)
Aug 08, 2011 24.76 25.06 23.53 23.57 1,675,244 -2.19(-8.51%)
Aug 05, 2011 26.05 26.25 24.71 25.76 1,138,223 -0.06(-0.24%)
Aug 04, 2011 27.10 27.17 25.70 25.83 1,238,130 -1.87(-6.77%)
Aug 03, 2011 27.96 27.96 27.22 27.70 726,762 -0.20(-0.70%)
Aug 02, 2011 28.39 28.74 27.90 27.90 541,391 -0.79(-2.74%)
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.