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 (%)
Mar 31, 2011 30.48 30.61 30.35 30.39 239,714 -0.03(-0.09%)
Mar 30, 2011 30.26 30.51 30.20 30.41 163,702 +0.28(+0.92%)
Mar 29, 2011 29.93 30.20 29.73 30.14 345,102 +0.20(+0.67%)
Mar 28, 2011 30.03 30.19 29.90 29.94 272,508 -0.08(-0.25%)
Mar 25, 2011 29.96 30.19 29.86 30.01 309,048 +0.14(+0.46%)
Mar 24, 2011 29.89 29.97 29.61 29.87 405,325 +0.20(+0.67%)
Mar 23, 2011 29.69 29.78 29.44 29.68 228,174 +0.01(+0.02%)
Mar 22, 2011 29.79 29.79 29.57 29.67 201,197 -0.05(-0.16%)
Mar 21, 2011 29.54 29.72 29.53 29.72 204,519 +0.85(+2.94%)
Mar 18, 2011 29.09 29.31 28.75 28.87 376,927 +0.05(+0.17%)
Mar 17, 2011 28.46 29.03 28.46 28.82 189,988 +0.94(+3.36%)
Mar 16, 2011 28.47 28.68 27.64 27.88 816,815 -0.64(-2.23%)
Mar 15, 2011 28.31 28.69 28.27 28.52 400,950 -0.33(-1.14%)
Mar 14, 2011 28.59 28.85 28.40 28.85 618,149 +0.05(+0.17%)
Mar 11, 2011 28.14 28.95 28.12 28.80 705,578 +0.31(+1.10%)
Mar 10, 2011 29.09 29.10 28.38 28.49 878,025 -0.98(-3.32%)
Mar 09, 2011 29.59 29.74 29.36 29.46 1,200,630 -0.28(-0.94%)
Mar 08, 2011 29.96 29.96 29.43 29.74 308,079 -0.17(-0.56%)
Mar 07, 2011 30.48 30.58 29.81 29.91 2,372,986 -0.27(-0.91%)
Mar 04, 2011 30.37 30.37 29.97 30.19 160,012 -0.07(-0.24%)
Mar 03, 2011 30.14 30.26 29.97 30.26 697,713 +0.36(+1.19%)
Mar 02, 2011 29.92 29.95 29.48 29.90 386,599 +0.25(+0.83%)
Mar 01, 2011 30.24 30.26 29.65 29.66 227,930 -0.47(-1.54%)
Feb 28, 2011 30.09 30.17 29.88 30.12 410,060 +0.29(+0.99%)
Feb 25, 2011 29.63 29.86 29.48 29.83 242,574 +0.43(+1.47%)
Feb 24, 2011 29.97 29.97 29.31 29.40 434,783 -0.33(-1.10%)
Feb 23, 2011 29.25 29.87 29.25 29.72 774,129 +0.47(+1.59%)
Feb 22, 2011 29.32 29.77 29.09 29.26 516,408 -0.30(-1.02%)
Feb 18, 2011 29.53 29.57 29.33 29.56 398,226 +0.15(+0.51%)
Feb 17, 2011 29.21 29.48 29.15 29.41 872,521 +0.19(+0.66%)
Feb 16, 2011 29.03 29.23 28.84 29.22 232,862 +0.38(+1.30%)
Feb 15, 2011 29.08 29.08 28.77 28.84 170,704 -0.18(-0.64%)
Feb 14, 2011 28.61 29.06 28.54 29.03 431,398 +0.44(+1.53%)
Feb 11, 2011 28.46 28.72 28.37 28.59 290,606 +0.06(+0.22%)
Feb 10, 2011 28.29 28.57 28.19 28.53 480,631 +0.06(+0.22%)
Feb 09, 2011 28.66 28.66 28.26 28.46 969,200 -0.30(-1.05%)
Feb 08, 2011 28.83 28.85 28.52 28.77 1,000,523 -0.02(-0.07%)
Feb 07, 2011 28.82 28.92 28.68 28.79 218,047 +0.07(+0.24%)
Feb 04, 2011 28.91 28.91 28.55 28.72 237,341 -0.14(-0.50%)
Feb 03, 2011 28.89 28.89 28.52 28.86 185,319 -0.10(-0.33%)
Feb 02, 2011 29.01 29.14 28.90 28.96 378,128 -0.05(-0.19%)
Feb 01, 2011 28.69 29.05 28.57 29.01 395,828 +0.68(+2.41%)
Jan 31, 2011 27.92 28.38 27.86 28.33 394,256 +0.70(+2.55%)
Jan 28, 2011 27.95 27.95 27.56 27.62 305,708 -0.31(-1.10%)
Jan 27, 2011 27.94 28.04 27.79 27.93 316,378 +0.05(+0.20%)
Jan 26, 2011 27.59 27.98 27.50 27.88 353,348 +0.46(+1.67%)
Jan 25, 2011 27.59 27.59 27.18 27.42 800,517 -0.22(-0.79%)
Jan 24, 2011 27.66 27.74 27.47 27.64 344,032 +0.10(+0.37%)
Jan 21, 2011 27.56 27.69 27.39 27.53 137,397 +0.16(+0.57%)
Jan 20, 2011 27.38 27.43 26.95 27.38 338,502 -0.23(-0.82%)
Jan 19, 2011 27.91 27.91 27.51 27.60 336,609 -0.25(-0.91%)
Jan 18, 2011 27.64 27.86 27.64 27.86 369,615 +0.22(+0.79%)
Jan 14, 2011 27.13 27.69 27.13 27.64 327,525 +0.30(+1.10%)
Jan 13, 2011 27.32 27.51 27.25 27.34 493,448 -0.01(-0.05%)
Jan 12, 2011 27.28 27.41 27.12 27.35 236,159 +0.31(+1.16%)
Jan 11, 2011 26.77 27.04 26.75 27.04 431,266 +0.36(+1.33%)
Jan 10, 2011 26.58 26.70 26.38 26.68 165,571 -0.01(-0.03%)
Jan 07, 2011 26.68 26.79 26.44 26.69 184,744 +0.10(+0.36%)
Jan 06, 2011 26.96 26.96 26.53 26.59 398,747 -0.33(-1.22%)
Jan 05, 2011 26.72 26.95 26.58 26.92 188,966 +0.01(+0.03%)
Jan 04, 2011 27.18 27.22 26.68 26.91 491,052 -0.02(-0.09%)
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.