Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.77 19.07 18.61 18.94 145,261 +0.04(+0.19%)
Jul 30, 2009 18.84 19.07 18.79 18.90 174,964 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.45 18.66 251,607 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.08 176,248 -0.30(-1.53%)
Jul 27, 2009 19.31 19.43 19.13 19.38 144,169 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.00 19.28 134,797 +0.12(+0.62%)
Jul 23, 2009 18.64 19.19 18.64 19.16 180,522 +0.55(+2.93%)
Jul 22, 2009 18.62 18.85 18.54 18.61 192,983 -0.19(-1.01%)
Jul 21, 2009 18.95 18.99 18.46 18.80 373,756 +0.14(+0.73%)
Jul 20, 2009 18.62 18.72 18.36 18.66 143,775 +0.36(+1.95%)
Jul 17, 2009 18.21 18.39 18.06 18.31 111,236 +0.15(+0.82%)
Jul 16, 2009 18.03 18.27 17.90 18.16 147,538 +0.11(+0.63%)
Jul 15, 2009 17.82 18.05 17.76 18.05 176,128 +0.67(+3.86%)
Jul 14, 2009 17.28 17.42 17.17 17.38 136,234 +0.22(+1.28%)
Jul 13, 2009 16.74 17.16 16.74 17.16 123,006 +0.25(+1.47%)
Jul 10, 2009 16.83 16.91 16.65 16.91 254,303 -0.12(-0.69%)
Jul 09, 2009 16.99 17.18 16.85 17.02 172,298 +0.25(+1.48%)
Jul 08, 2009 16.84 17.07 16.43 16.78 431,200 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.90 103,675 -0.46(-2.67%)
Jul 06, 2009 17.10 17.36 16.94 17.36 240,175 -0.30(-1.71%)
Jul 02, 2009 17.96 18.10 17.63 17.67 175,180 -0.57(-3.12%)
Jul 01, 2009 18.38 18.68 18.24 18.24 356,586 +0.01(+0.06%)
Jun 30, 2009 18.42 18.49 17.93 18.23 159,799 -0.13(-0.71%)
Jun 29, 2009 17.94 18.39 17.94 18.36 204,144 +0.38(+2.11%)
Jun 26, 2009 18.20 18.22 17.98 17.98 169,162 -0.20(-1.08%)
Jun 25, 2009 18.01 18.19 18.01 18.17 239,063 +0.45(+2.55%)
Jun 24, 2009 17.95 18.08 17.68 17.72 166,067 -0.05(-0.27%)
Jun 23, 2009 17.61 17.85 17.42 17.77 181,170 +0.21(+1.18%)
Jun 22, 2009 18.28 18.49 17.32 17.56 812,472 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,357,224 +0.13(+0.70%)
Jun 18, 2009 18.38 18.61 18.28 18.40 1,259,397 -0.12(-0.64%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,252 -0.29(-1.52%)
Jun 16, 2009 19.30 19.36 18.71 18.80 1,829,540 -0.36(-1.90%)
Jun 15, 2009 19.48 19.48 18.93 19.17 1,104,845 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.78 593,265 -0.32(-1.58%)
Jun 11, 2009 19.71 20.36 19.71 20.10 474,197 +0.33(+1.66%)
Jun 10, 2009 20.03 20.03 19.46 19.77 274,363 +0.11(+0.57%)
Jun 09, 2009 19.61 19.76 19.38 19.66 401,694 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.44 596,255 -0.02(-0.12%)
Jun 05, 2009 19.79 19.80 19.28 19.47 281,401 -0.10(-0.51%)
Jun 04, 2009 19.51 19.73 19.31 19.57 615,613 +0.32(+1.68%)
Jun 03, 2009 19.77 19.84 18.97 19.24 284,471 -0.78(-3.87%)
Jun 02, 2009 20.01 20.07 19.77 20.02 1,331,103 -0.02(-0.12%)
Jun 01, 2009 19.71 20.64 19.68 20.04 821,274 +0.70(+3.61%)
May 29, 2009 19.33 19.41 19.06 19.34 328,281 +0.42(+2.24%)
May 28, 2009 18.66 19.04 18.41 18.92 336,988 +0.51(+2.78%)
May 27, 2009 18.60 18.83 18.34 18.41 494,721 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.60 676,742 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,420 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.93 18.22 567,201 -0.35(-1.87%)
May 20, 2009 18.57 18.94 18.47 18.56 315,186 +0.16(+0.89%)
May 19, 2009 18.19 18.54 18.19 18.40 142,736 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.29 149,877 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,115,121 -0.33(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.00 126,257 +0.09(+0.49%)
May 13, 2009 18.26 18.32 17.78 17.92 938,590 -0.56(-3.05%)
May 12, 2009 18.65 18.65 18.12 18.48 955,437 +0.19(+1.06%)
May 11, 2009 18.62 18.65 18.13 18.29 412,572 -0.51(-2.69%)
May 08, 2009 18.34 18.91 18.34 18.79 230,180 +0.82(+4.58%)
May 07, 2009 18.49 18.51 17.76 17.97 1,638,336 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.69 18.12 266,870 +0.56(+3.21%)
May 05, 2009 17.58 17.73 17.34 17.56 375,866 -0.19(-1.06%)
May 04, 2009 17.22 17.78 17.16 17.75 220,059 +0.57(+3.35%)
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.