Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.24 20.31 20.03 20.25 162,362 +0.06(+0.30%)
Feb 25, 2010 19.91 20.19 19.74 20.19 213,257 -0.11(-0.54%)
Feb 24, 2010 20.17 20.37 20.12 20.30 114,755 +0.19(+0.93%)
Feb 23, 2010 20.49 20.50 19.98 20.11 402,100 -0.45(-2.18%)
Feb 22, 2010 20.77 20.84 20.50 20.56 93,195 -0.16(-0.78%)
Feb 19, 2010 20.53 20.75 20.47 20.72 90,122 -0.01(-0.03%)
Feb 18, 2010 20.59 20.79 20.49 20.73 126,193 +0.15(+0.73%)
Feb 17, 2010 20.73 20.73 20.49 20.58 132,539 -0.08(-0.41%)
Feb 16, 2010 20.31 20.71 20.29 20.66 156,425 +0.50(+2.49%)
Feb 12, 2010 20.01 20.16 20.16 20.16 157,156 -0.11(-0.53%)
Feb 11, 2010 19.85 20.26 19.78 20.26 164,575 +0.46(+2.33%)
Feb 10, 2010 19.86 19.92 19.58 19.80 736,178 -0.08(-0.39%)
Feb 09, 2010 19.68 20.10 19.61 19.88 1,057,403 +0.38(+1.93%)
Feb 08, 2010 19.51 19.80 19.43 19.51 181,518 -0.09(-0.46%)
Feb 05, 2010 19.61 19.76 19.09 19.59 749,272 -0.13(-0.64%)
Feb 04, 2010 20.38 20.40 19.72 19.72 465,409 -0.89(-4.32%)
Feb 03, 2010 20.60 20.80 20.51 20.61 167,672 -0.09(-0.43%)
Feb 02, 2010 20.56 20.78 20.39 20.70 318,779 +0.25(+1.23%)
Feb 01, 2010 20.18 20.51 20.13 20.45 790,122 +0.46(+2.30%)
Jan 29, 2010 20.55 20.62 19.90 19.99 373,695 -0.42(-2.04%)
Jan 28, 2010 20.71 20.73 20.13 20.41 521,850 -0.15(-0.74%)
Jan 27, 2010 20.68 20.71 20.28 20.56 426,478 -0.09(-0.43%)
Jan 26, 2010 20.59 20.92 20.55 20.65 300,885 -0.17(-0.80%)
Jan 25, 2010 20.90 21.01 20.75 20.82 338,878 +0.13(+0.61%)
Jan 22, 2010 21.05 21.12 20.55 20.69 356,122 -0.50(-2.34%)
Jan 21, 2010 21.75 21.77 21.17 21.19 271,950 -0.55(-2.53%)
Jan 20, 2010 21.86 21.87 21.54 21.74 266,898 -0.38(-1.70%)
Jan 19, 2010 21.93 22.20 21.84 22.11 310,943 +0.11(+0.49%)
Jan 15, 2010 22.12 22.01 22.01 22.01 330,362 -0.16(-0.73%)
Jan 14, 2010 22.19 22.21 22.02 22.17 383,466 +0.02(+0.08%)
Jan 13, 2010 22.18 22.21 21.89 22.15 832,600 -0.01(-0.03%)
Jan 12, 2010 22.24 22.24 22.00 22.15 1,032,658 -0.34(-1.52%)
Jan 11, 2010 22.53 22.63 22.33 22.50 425,247 +0.17(+0.75%)
Jan 08, 2010 22.21 22.33 22.08 22.33 179,465 +0.08(+0.38%)
Jan 07, 2010 22.27 22.32 22.03 22.24 311,619 -0.07(-0.29%)
Jan 06, 2010 22.08 22.33 22.07 22.31 406,524 +0.19(+0.87%)
Jan 05, 2010 22.07 22.12 21.96 22.12 306,720 +0.12(+0.54%)
Jan 04, 2010 21.71 22.00 21.57 22.00 231,494 +0.66(+3.08%)
Dec 31, 2009 21.56 21.34 21.34 21.34 371,657 -0.11(-0.53%)
Dec 30, 2009 21.38 21.48 21.31 21.45 193,847 -0.06(-0.27%)
Dec 29, 2009 21.67 21.72 21.49 21.51 174,550 -0.05(-0.26%)
Dec 28, 2009 21.65 21.67 21.53 21.57 279,846 +0.05(+0.25%)
Dec 24, 2009 21.35 21.53 21.35 21.51 112,816 +0.13(+0.62%)
Dec 23, 2009 21.24 21.57 21.22 21.38 194,280 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,228 +0.17(+0.80%)
Dec 21, 2009 20.93 21.22 20.93 20.99 249,338 -0.05(-0.23%)
Dec 18, 2009 21.16 21.28 20.93 21.04 378,497 -0.04(-0.17%)
Dec 17, 2009 21.25 21.25 21.02 21.08 153,727 -0.35(-1.65%)
Dec 16, 2009 21.25 21.57 21.25 21.43 407,266 +0.23(+1.06%)
Dec 15, 2009 21.16 21.35 21.13 21.21 276,402 -0.07(-0.33%)
Dec 14, 2009 21.26 21.32 21.24 21.28 331,965 +0.16(+0.76%)
Dec 11, 2009 21.10 21.23 20.99 21.11 261,613 +0.04(+0.17%)
Dec 10, 2009 21.19 21.20 20.97 21.08 262,980 +0.05(+0.26%)
Dec 09, 2009 21.03 21.10 20.70 21.02 357,754 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.82 20.99 441,068 -0.44(-2.07%)
Dec 07, 2009 21.44 21.64 21.33 21.43 182,460 -0.07(-0.31%)
Dec 04, 2009 21.97 22.04 21.33 21.50 363,524 -0.10(-0.47%)
Dec 03, 2009 21.90 21.96 21.57 21.60 289,249 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.87 205,459 -0.12(-0.54%)
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.