Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.33 19.42 19.07 19.35 328,196 +0.42(+2.24%)
May 28, 2009 18.66 19.05 18.41 18.93 336,900 +0.51(+2.78%)
May 27, 2009 18.61 18.83 18.35 18.41 494,592 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.61 676,565 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,300 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.94 18.22 567,053 -0.35(-1.87%)
May 20, 2009 18.58 18.95 18.48 18.57 315,103 +0.16(+0.89%)
May 19, 2009 18.20 18.55 18.20 18.40 142,699 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.30 149,838 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,114,830 -0.34(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.01 126,224 +0.09(+0.49%)
May 13, 2009 18.27 18.32 17.79 17.92 938,346 -0.56(-3.05%)
May 12, 2009 18.66 18.66 18.13 18.48 955,188 +0.19(+1.06%)
May 11, 2009 18.62 18.66 18.14 18.29 412,464 -0.51(-2.69%)
May 08, 2009 18.35 18.91 18.35 18.80 230,120 +0.82(+4.58%)
May 07, 2009 18.50 18.51 17.77 17.97 1,637,909 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.70 18.13 266,801 +0.56(+3.21%)
May 05, 2009 17.59 17.73 17.35 17.56 375,768 -0.19(-1.06%)
May 04, 2009 17.22 17.79 17.16 17.75 220,002 +0.57(+3.35%)
May 01, 2009 16.76 17.27 16.67 17.18 130,199 +0.55(+3.29%)
Apr 30, 2009 17.06 17.06 16.48 16.63 285,725 -0.19(-1.15%)
Apr 29, 2009 16.58 16.99 16.52 16.82 183,429 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,471 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,058 -0.29(-1.76%)
Apr 24, 2009 16.30 16.74 16.30 16.66 166,483 +0.61(+3.77%)
Apr 23, 2009 15.86 16.14 15.80 16.05 171,898 +0.34(+2.17%)
Apr 22, 2009 15.62 15.99 15.62 15.71 124,457 -0.17(-1.07%)
Apr 21, 2009 15.52 15.95 15.32 15.88 127,058 +0.32(+2.04%)
Apr 20, 2009 16.01 16.05 15.49 15.56 843,768 -0.79(-4.82%)
Apr 17, 2009 16.45 16.49 16.18 16.35 191,203 +0.02(+0.14%)
Apr 16, 2009 16.47 16.47 16.07 16.33 120,612 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,968 +0.05(+0.29%)
Apr 14, 2009 16.13 16.38 16.03 16.23 135,773 -0.14(-0.83%)
Apr 13, 2009 16.33 16.75 15.87 16.36 150,173 -0.06(-0.36%)
Apr 09, 2009 16.29 16.57 16.19 16.42 106,015 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.66 16.05 358,617 +0.05(+0.29%)
Apr 07, 2009 16.22 16.45 15.88 16.00 570,378 -0.47(-2.85%)
Apr 06, 2009 16.66 16.66 16.12 16.47 344,107 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.74 184,249 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,620 +0.71(+4.49%)
Apr 01, 2009 15.48 15.99 15.28 15.85 247,531 +0.28(+1.77%)
Mar 31, 2009 15.86 15.93 15.50 15.58 248,366 +0.01(+0.04%)
Mar 30, 2009 16.05 16.05 15.33 15.57 130,156 -1.10(-6.59%)
Mar 26, 2009 16.76 16.86 16.42 16.67 250,537 +0.18(+1.06%)
Mar 25, 2009 16.93 16.93 16.09 16.49 149,694 +0.07(+0.45%)
Mar 24, 2009 17.03 17.03 16.21 16.42 136,458 -0.48(-2.83%)
Mar 23, 2009 16.46 16.90 16.42 16.90 189,224 +1.32(+8.49%)
Mar 20, 2009 16.26 16.29 15.58 15.58 138,515 -0.48(-2.97%)
Mar 19, 2009 15.92 16.38 15.79 16.05 201,057 +0.31(+1.98%)
Mar 18, 2009 15.72 15.98 15.11 15.74 109,592 +0.11(+0.71%)
Mar 17, 2009 15.34 15.69 15.01 15.63 117,602 +0.38(+2.50%)
Mar 16, 2009 15.25 15.57 15.08 15.25 136,870 +0.09(+0.59%)
Mar 13, 2009 15.42 15.46 14.87 15.16 0 -0.01(-0.07%)
Mar 12, 2009 14.70 15.20 14.56 15.17 126,173 +0.46(+3.10%)
Mar 11, 2009 14.75 15.05 14.42 14.71 115,213 -0.13(-0.87%)
Mar 10, 2009 14.16 15.02 14.16 14.84 203,791 +0.73(+5.19%)
Mar 09, 2009 13.86 14.42 13.52 14.11 568,979 +0.10(+0.73%)
Mar 06, 2009 13.87 14.31 13.52 14.01 0 +0.25(+1.79%)
Mar 05, 2009 13.89 14.20 13.66 13.76 69,961 -0.55(-3.82%)
Mar 04, 2009 13.75 14.62 13.75 14.31 214,740 +0.55(+3.97%)
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.