Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.36 21.40 20.40 20.65 405,193 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.79 21.38 359,406 +0.53(+2.53%)
Oct 28, 2009 21.39 21.43 20.81 20.86 1,004,644 -0.66(-3.09%)
Oct 27, 2009 21.53 21.87 21.43 21.52 354,595 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.47 307,833 -0.34(-1.55%)
Oct 23, 2009 21.89 21.92 21.69 21.81 499,377 -0.34(-1.55%)
Oct 22, 2009 21.95 22.16 21.59 22.16 557,888 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,595,033 -0.11(-0.48%)
Oct 20, 2009 21.91 22.08 21.90 22.07 2,247,163 -0.21(-0.93%)
Oct 19, 2009 22.08 22.36 21.97 22.28 386,193 +0.27(+1.24%)
Oct 16, 2009 21.85 22.06 21.73 22.01 823,106 +0.02(+0.08%)
Oct 15, 2009 21.60 22.05 21.43 21.99 455,692 +0.33(+1.53%)
Oct 14, 2009 21.57 21.73 21.38 21.66 464,761 +0.46(+2.19%)
Oct 13, 2009 21.22 21.25 20.91 21.19 280,269 +0.03(+0.14%)
Oct 12, 2009 21.16 21.24 21.05 21.16 233,405 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,025,141 -0.02(-0.11%)
Oct 08, 2009 20.57 20.94 20.52 20.89 314,749 +0.43(+2.09%)
Oct 07, 2009 20.35 20.46 20.21 20.46 216,203 +0.08(+0.41%)
Oct 06, 2009 20.11 20.51 20.11 20.38 221,767 +0.49(+2.45%)
Oct 05, 2009 19.54 19.99 19.49 19.89 117,902 +0.32(+1.64%)
Oct 02, 2009 19.47 19.69 19.24 19.57 167,450 -0.11(-0.57%)
Oct 01, 2009 20.23 20.23 19.64 19.69 197,359 -0.56(-2.76%)
Sep 30, 2009 20.49 20.52 20.04 20.24 278,365 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.22 20.37 184,675 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.08 20.50 185,902 +0.32(+1.59%)
Sep 25, 2009 20.13 20.38 20.01 20.18 275,972 +0.01(+0.03%)
Sep 24, 2009 20.48 20.61 20.02 20.17 245,762 -0.32(-1.56%)
Sep 23, 2009 20.94 20.96 20.46 20.49 166,731 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.71 20.90 207,429 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.18 20.54 123,026 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.76 129,562 +0.01(+0.06%)
Sep 17, 2009 20.90 21.02 20.67 20.75 177,845 +0.07(+0.34%)
Sep 16, 2009 20.80 20.97 20.59 20.68 333,223 +0.14(+0.70%)
Sep 15, 2009 20.43 20.55 20.22 20.53 145,288 +0.21(+1.06%)
Sep 14, 2009 20.11 20.36 19.93 20.32 261,593 +0.02(+0.11%)
Sep 11, 2009 20.29 20.48 20.11 20.30 271,819 +0.10(+0.50%)
Sep 10, 2009 20.03 20.26 19.86 20.20 276,908 +0.31(+1.58%)
Sep 09, 2009 19.91 20.10 19.76 19.88 175,354 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,102 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.96 19.23 66,605 +0.24(+1.25%)
Sep 03, 2009 18.99 19.08 18.85 19.00 95,113 +0.10(+0.53%)
Sep 02, 2009 18.74 19.02 18.74 18.90 259,609 +0.08(+0.41%)
Sep 01, 2009 19.03 19.34 18.80 18.82 167,964 -0.37(-1.95%)
Aug 31, 2009 19.23 19.26 19.04 19.19 141,336 -0.34(-1.73%)
Aug 28, 2009 19.71 19.75 19.39 19.53 142,458 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.58 129,066 +0.07(+0.36%)
Aug 26, 2009 19.51 19.59 19.29 19.51 171,783 -0.08(-0.42%)
Aug 25, 2009 19.79 19.92 19.50 19.60 150,146 -0.10(-0.51%)
Aug 24, 2009 19.80 19.88 19.65 19.70 347,371 +0.08(+0.39%)
Aug 21, 2009 19.29 19.64 19.26 19.62 239,564 +0.61(+3.18%)
Aug 20, 2009 18.97 19.09 18.93 19.02 243,342 +0.12(+0.66%)
Aug 19, 2009 18.45 19.04 18.33 18.89 193,561 +0.27(+1.47%)
Aug 18, 2009 18.37 18.65 18.33 18.62 167,688 +0.28(+1.55%)
Aug 17, 2009 18.45 18.55 18.20 18.33 269,090 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.93 125,008 -0.17(-0.87%)
Aug 13, 2009 19.03 19.14 18.88 19.10 313,884 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,040 +0.22(+1.17%)
Aug 11, 2009 18.93 18.93 18.64 18.74 142,444 -0.23(-1.22%)
Aug 10, 2009 19.00 19.08 18.81 18.97 260,496 -0.07(-0.34%)
Aug 07, 2009 19.25 19.25 18.94 19.03 158,079 +0.00(+0.01%)
Aug 06, 2009 19.28 19.29 18.87 19.03 184,325 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 18.99 19.22 166,874 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,702 -0.05(-0.24%)
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.