Global Energy Ishares ETF (NY: IXC )

40.37 +0.10 (+0.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.83 21.83 21.48 21.54 267,301 -0.28(-1.27%)
Apr 29, 2010 21.84 22.00 21.74 21.82 228,453 +0.02(+0.11%)
Apr 28, 2010 21.77 21.89 21.57 21.80 189,365 +0.20(+0.92%)
Apr 27, 2010 22.04 22.24 21.58 21.60 289,039 -0.63(-2.81%)
Apr 26, 2010 22.45 22.45 22.22 22.22 427,211 -0.15(-0.67%)
Apr 23, 2010 21.96 22.42 21.91 22.37 224,685 +0.33(+1.50%)
Apr 22, 2010 21.93 22.06 21.70 22.04 196,111 -0.02(-0.08%)
Apr 21, 2010 22.22 22.24 21.94 22.06 160,044 -0.13(-0.57%)
Apr 20, 2010 21.95 22.30 21.94 22.19 236,997 +0.40(+1.85%)
Apr 19, 2010 21.64 21.82 21.43 21.78 286,808 -0.06(-0.28%)
Apr 16, 2010 22.20 22.20 21.68 21.84 163,921 -0.43(-1.94%)
Apr 15, 2010 22.19 22.34 22.18 22.28 154,521 +0.03(+0.13%)
Apr 14, 2010 22.17 22.28 22.05 22.25 189,024 +0.19(+0.84%)
Apr 13, 2010 22.13 22.18 21.84 22.06 204,949 -0.06(-0.29%)
Apr 12, 2010 22.16 22.24 22.11 22.12 255,873 -0.03(-0.12%)
Apr 09, 2010 22.03 22.17 21.99 22.15 98,623 +0.27(+1.24%)
Apr 08, 2010 21.56 21.92 21.46 21.88 132,760 +0.13(+0.58%)
Apr 07, 2010 21.86 21.97 21.63 21.75 216,801 -0.22(-0.98%)
Apr 06, 2010 21.95 22.07 21.86 21.97 225,758 -0.04(-0.19%)
Apr 05, 2010 21.74 22.02 21.68 22.01 173,089 +0.32(+1.47%)
Apr 01, 2010 21.51 21.69 21.69 21.69 244,879 +0.44(+2.09%)
Mar 31, 2010 21.12 21.33 20.74 21.25 163,441 +0.13(+0.63%)
Mar 30, 2010 21.07 21.19 21.03 21.12 137,994 +0.04(+0.20%)
Mar 29, 2010 20.89 21.13 20.88 21.07 96,066 +0.25(+1.18%)
Mar 26, 2010 20.75 20.90 20.65 20.83 117,405 +0.12(+0.58%)
Mar 25, 2010 21.14 21.16 20.70 20.71 158,750 -0.28(-1.32%)
Mar 24, 2010 21.02 21.13 20.95 20.98 93,489 -0.26(-1.24%)
Mar 23, 2010 21.18 21.25 21.03 21.25 105,602 +0.13(+0.60%)
Mar 22, 2010 20.89 21.17 20.80 21.12 97,489 -0.05(-0.23%)
Mar 19, 2010 21.51 21.51 21.01 21.17 175,732 -0.29(-1.34%)
Mar 18, 2010 21.64 21.66 21.32 21.46 139,082 -0.14(-0.64%)
Mar 17, 2010 21.51 21.72 21.42 21.60 175,401 +0.16(+0.76%)
Mar 16, 2010 21.29 21.44 21.17 21.44 184,183 +0.23(+1.07%)
Mar 15, 2010 21.07 21.21 21.04 21.21 115,424 -0.17(-0.79%)
Mar 12, 2010 21.48 21.55 21.32 21.38 226,317 -0.02(-0.08%)
Mar 11, 2010 21.34 21.39 21.26 21.39 143,121 +0.04(+0.17%)
Mar 10, 2010 21.20 21.40 21.15 21.36 232,532 +0.14(+0.65%)
Mar 09, 2010 20.98 21.32 20.98 21.22 275,026 +0.02(+0.11%)
Mar 08, 2010 21.24 21.27 21.05 21.20 226,608 +0.02(+0.08%)
Mar 05, 2010 20.97 21.19 20.84 21.18 210,825 +0.38(+1.85%)
Mar 04, 2010 20.92 20.92 20.65 20.79 115,870 -0.08(-0.40%)
Mar 03, 2010 20.86 21.03 20.81 20.88 142,627 +0.14(+0.67%)
Mar 02, 2010 20.72 20.83 20.62 20.74 194,203 +0.20(+0.97%)
Mar 01, 2010 20.41 20.59 20.41 20.54 185,118 +0.19(+0.95%)
Feb 26, 2010 20.34 20.41 20.13 20.35 161,557 +0.06(+0.30%)
Feb 25, 2010 20.00 20.29 19.84 20.29 212,199 -0.11(-0.54%)
Feb 24, 2010 20.27 20.48 20.22 20.40 114,186 +0.19(+0.93%)
Feb 23, 2010 20.59 20.60 20.08 20.21 400,106 -0.45(-2.18%)
Feb 22, 2010 20.88 20.94 20.60 20.66 92,733 -0.16(-0.78%)
Feb 19, 2010 20.64 20.85 20.57 20.82 89,675 -0.01(-0.03%)
Feb 18, 2010 20.70 20.89 20.59 20.83 125,567 +0.15(+0.73%)
Feb 17, 2010 20.83 20.83 20.59 20.68 131,882 -0.08(-0.41%)
Feb 16, 2010 20.41 20.82 20.39 20.76 155,649 +0.51(+2.49%)
Feb 12, 2010 20.11 20.26 20.26 20.26 156,376 -0.11(-0.53%)
Feb 11, 2010 19.94 20.37 19.88 20.37 163,759 +0.46(+2.33%)
Feb 10, 2010 19.96 20.02 19.68 19.90 732,526 -0.08(-0.39%)
Feb 09, 2010 19.78 20.20 19.70 19.98 1,052,159 +0.38(+1.93%)
Feb 08, 2010 19.61 19.90 19.53 19.60 180,618 -0.09(-0.46%)
Feb 05, 2010 19.71 19.85 19.19 19.69 745,555 -0.13(-0.64%)
Feb 04, 2010 20.48 20.50 19.82 19.82 463,101 -0.90(-4.32%)
Feb 03, 2010 20.70 20.91 20.62 20.71 166,840 -0.09(-0.43%)
Feb 02, 2010 20.66 20.88 20.49 20.80 317,198 +0.25(+1.23%)
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.