Global Energy Ishares ETF (NY: IXC )

24.17 USD -0.16 (-0.66%)
Official Closing Price Updated: 4:22 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 30.58 30.75 30.41 30.58 100 -0.11(-0.36%)
Aug 30, 2010 31.09 31.17 30.69 30.69 139,115 -0.42(-1.35%)
Aug 27, 2010 31.11 31.18 30.22 31.11 374,156 +0.72(+2.37%)
Aug 26, 2010 30.69 30.92 30.32 30.39 96,492 -0.15(-0.49%)
Aug 25, 2010 30.31 30.68 30.00 30.54 614,920 -0.00(-0.01%)
Aug 24, 2010 30.75 30.93 30.50 30.54 192,355 -0.58(-1.86%)
Aug 23, 2010 31.32 31.49 31.12 31.12 136,777 -0.09(-0.29%)
Aug 20, 2010 31.24 31.25 30.91 31.21 53,390 -0.25(-0.79%)
Aug 19, 2010 31.77 31.98 31.25 31.46 2,235,494 -0.52(-1.63%)
Aug 18, 2010 32.36 32.36 31.80 31.98 152,058 -0.25(-0.78%)
Aug 17, 2010 32.11 32.44 31.98 32.23 102,173 +0.47(+1.48%)
Aug 16, 2010 31.52 31.89 31.44 31.76 51,687 +0.04(+0.13%)
Aug 13, 2010 31.72 31.97 31.71 31.72 129,346 -0.04(-0.13%)
Aug 12, 2010 31.62 31.94 31.48 31.76 56,917 -0.23(-0.72%)
Aug 11, 2010 32.44 32.53 31.90 31.99 65,335 -1.17(-3.53%)
Aug 10, 2010 33.00 33.27 32.71 33.16 96,166 -0.25(-0.75%)
Aug 09, 2010 33.37 33.58 33.29 33.41 59,148 +0.18(+0.54%)
Aug 06, 2010 33.23 33.46 32.91 33.23 84,110 -0.26(-0.78%)
Aug 05, 2010 33.30 33.51 33.25 33.49 132,262 -0.01(-0.03%)
Aug 04, 2010 33.32 33.60 33.28 33.50 94,044 +0.21(+0.63%)
Aug 03, 2010 33.05 33.50 33.02 33.29 289,895 +0.04(+0.12%)
Aug 02, 2010 32.80 33.35 32.80 33.25 225,007 +1.10(+3.42%)
Jul 30, 2010 32.15 32.27 31.75 32.15 149,575 -0.03(-0.09%)
Jul 29, 2010 32.34 32.68 31.91 32.18 101,786 -0.01(-0.03%)
Jul 28, 2010 32.22 32.34 32.05 32.19 742,067 -0.15(-0.46%)
Jul 27, 2010 32.72 32.72 32.12 32.34 134,741 -0.17(-0.52%)
Jul 26, 2010 32.05 32.53 31.99 32.51 726,064 +0.42(+1.31%)
Jul 23, 2010 31.85 32.14 31.59 32.09 84,180 +0.19(+0.60%)
Jul 22, 2010 31.50 32.07 31.50 31.90 66,854 +0.84(+2.70%)
Jul 21, 2010 31.77 31.77 30.89 31.06 207,029 -0.55(-1.74%)
Jul 20, 2010 30.57 31.61 30.57 31.61 49,631 +0.53(+1.71%)
Jul 19, 2010 30.99 31.32 30.86 31.08 62,411 +0.12(+0.39%)
Jul 16, 2010 30.96 31.71 30.84 30.96 72,191 -0.88(-2.76%)
Jul 15, 2010 31.73 31.93 31.24 31.84 239,026 +0.15(+0.47%)
Jul 14, 2010 31.55 31.88 31.42 31.69 54,377 -0.04(-0.13%)
Jul 13, 2010 31.92 31.97 31.64 31.73 53,488 +0.39(+1.23%)
Jul 12, 2010 31.29 31.45 31.05 31.35 184,459 +0.11(+0.34%)
Jul 09, 2010 31.24 31.31 31.00 31.24 58,231 +0.14(+0.45%)
Jul 08, 2010 31.01 31.17 30.63 31.10 52,020 +0.37(+1.20%)
Jul 07, 2010 29.73 30.73 29.73 30.73 103,441 +1.02(+3.43%)
Jul 06, 2010 29.94 30.16 29.41 29.71 115,959 +0.45(+1.54%)
Jul 02, 2010 29.26 29.65 29.02 29.26 57,085 -0.05(-0.17%)
Jul 01, 2010 29.35 29.53 28.83 29.31 234,631 +0.06(+0.21%)
Jun 30, 2010 29.49 29.80 29.14 29.25 87,137 -0.09(-0.31%)
Jun 29, 2010 30.07 30.07 29.22 29.34 136,456 -1.42(-4.62%)
Jun 25, 2010 30.76 31.05 30.43 30.76 158,811 -0.04(-0.13%)
Jun 24, 2010 31.21 31.40 30.67 30.80 108,078 -0.63(-2.00%)
Jun 23, 2010 31.60 31.69 31.30 31.43 365,203 -0.12(-0.38%)
Jun 22, 2010 32.26 32.40 31.55 31.55 92,363 -0.87(-2.68%)
Jun 21, 2010 33.01 33.03 32.22 32.42 119,085 -0.43(-1.31%)
Jun 18, 2010 32.85 32.93 32.50 32.85 207,086 +0.06(+0.19%)
Jun 17, 2010 32.99 32.99 32.47 32.79 198,858 -0.00(-0.00%)
Jun 16, 2010 32.51 32.91 32.24 32.79 110,887 +0.08(+0.24%)
Jun 15, 2010 32.32 32.75 32.08 32.71 45,699 +0.85(+2.67%)
Jun 14, 2010 32.15 32.51 31.80 31.86 196,535 -0.19(-0.59%)
Jun 11, 2010 31.60 32.05 31.35 32.05 98,195 +0.26(+0.82%)
Jun 10, 2010 31.16 31.83 31.03 31.79 143,772 +1.43(+4.71%)
Jun 09, 2010 31.05 31.52 30.25 30.36 161,788 -0.54(-1.75%)
Jun 08, 2010 30.42 30.97 30.11 30.90 144,351 +0.41(+1.34%)
Jun 07, 2010 31.04 31.24 30.47 30.49 118,014 -0.33(-1.07%)
Jun 04, 2010 30.82 31.79 30.60 30.82 123,117 -1.35(-4.20%)
Jun 03, 2010 31.82 32.19 31.45 32.17 429,976 +0.50(+1.58%)
Jun 02, 2010 30.63 31.67 30.55 31.67 203,471 +1.27(+4.18%)
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.