Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.20 15.46 14.86 15.06 0 -0.30(-1.96%)
Feb 26, 2009 15.33 15.95 15.33 15.36 177,670 -0.02(-0.14%)
Feb 25, 2009 15.51 15.73 15.14 15.38 67,702 -0.23(-1.46%)
Feb 24, 2009 14.83 15.63 14.82 15.61 171,492 +0.68(+4.57%)
Feb 23, 2009 15.73 15.77 14.76 14.93 253,074 -0.51(-3.33%)
Feb 20, 2009 15.62 15.78 15.14 15.44 288,644 -0.49(-3.09%)
Feb 19, 2009 15.91 16.19 15.77 15.94 132,552 +0.04(+0.27%)
Feb 18, 2009 15.99 16.01 15.63 15.89 220,553 +0.04(+0.26%)
Feb 17, 2009 16.34 16.60 15.85 15.85 340,234 -1.07(-6.33%)
Feb 13, 2009 16.89 17.08 16.79 16.92 112,137 +0.12(+0.71%)
Feb 12, 2009 16.35 16.89 16.25 16.80 155,225 +0.08(+0.50%)
Feb 11, 2009 16.78 17.13 16.45 16.72 128,199 +0.04(+0.22%)
Feb 10, 2009 17.79 17.86 16.63 16.68 208,805 -1.04(-5.87%)
Feb 09, 2009 17.82 18.04 17.54 17.72 229,279 +0.07(+0.41%)
Feb 06, 2009 17.28 17.78 16.45 17.65 170,345 +0.46(+2.68%)
Feb 05, 2009 16.80 17.28 16.55 17.19 119,545 +0.41(+2.46%)
Feb 04, 2009 16.75 17.05 16.64 16.78 133,785 +0.12(+0.72%)
Feb 03, 2009 16.25 16.66 16.25 16.66 3,251,085 +0.27(+1.64%)
Feb 02, 2009 16.30 16.45 16.15 16.39 130,981 -0.20(-1.19%)
Jan 30, 2009 17.13 17.13 16.45 16.59 0 -0.20(-1.21%)
Jan 29, 2009 17.29 17.29 16.64 16.79 214,526 -0.62(-3.54%)
Jan 28, 2009 17.32 17.43 16.90 17.41 241,401 +0.54(+3.19%)
Jan 27, 2009 17.09 17.14 16.71 16.87 371,544 -0.14(-0.81%)
Jan 26, 2009 16.91 17.35 16.35 17.00 278,052 +0.32(+1.94%)
Jan 23, 2009 16.04 16.81 15.77 16.68 334,343 +0.39(+2.39%)
Jan 22, 2009 16.68 16.68 15.88 16.29 101,867 -0.35(-2.08%)
Jan 21, 2009 16.20 16.75 15.64 16.64 278,395 +0.75(+4.70%)
Jan 20, 2009 16.70 16.76 15.85 15.89 162,492 -0.98(-5.81%)
Jan 16, 2009 16.79 17.19 16.48 16.87 175,384 +0.23(+1.37%)
Jan 15, 2009 16.50 17.21 15.92 16.65 158,684 +0.13(+0.80%)
Jan 14, 2009 16.93 17.90 16.33 16.51 245,374 -0.77(-4.43%)
Jan 13, 2009 16.97 17.38 16.87 17.28 143,548 +0.28(+1.65%)
Jan 12, 2009 17.64 17.64 16.82 17.00 523,537 -0.75(-4.21%)
Jan 09, 2009 18.27 18.27 17.54 17.75 255,838 -0.48(-2.66%)
Jan 08, 2009 17.96 18.29 17.88 18.23 172,522 +0.22(+1.20%)
Jan 07, 2009 18.54 18.72 17.81 18.02 235,535 -0.56(-3.00%)
Jan 06, 2009 18.73 19.12 18.56 18.57 321,712 +0.11(+0.62%)
Jan 05, 2009 18.31 18.82 18.14 18.46 185,031 +0.10(+0.52%)
Jan 02, 2009 17.53 18.45 17.53 18.36 0 +0.86(+4.92%)
Jan 01, 2009 17.30 17.88 17.00 17.50 0 +0.00(+0.00%)
Dec 31, 2008 17.30 17.88 17.00 17.50 146,429 +0.26(+1.53%)
Dec 30, 2008 16.91 17.36 16.72 17.24 220,650 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,416 +0.06(+0.37%)
Dec 26, 2008 16.71 16.84 16.28 16.70 114,080 +0.18(+1.09%)
Dec 24, 2008 16.92 17.48 16.15 16.52 109,031 +0.04(+0.25%)
Dec 23, 2008 16.46 16.78 16.20 16.48 229,648 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.45 418,725 -0.78(-4.51%)
Dec 19, 2008 17.41 17.64 17.05 17.23 345,909 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.14 17.50 247,576 -0.94(-5.09%)
Dec 17, 2008 18.23 18.95 18.23 18.44 258,341 -0.29(-1.56%)
Dec 16, 2008 18.10 18.78 17.90 18.73 207,253 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.96 182,184 +0.24(+1.35%)
Dec 12, 2008 17.70 18.08 17.06 17.72 247,960 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.94 1,017,293 +0.07(+0.40%)
Dec 10, 2008 17.38 17.91 17.03 17.87 395,764 +0.83(+4.88%)
Dec 09, 2008 16.72 17.47 16.69 17.03 489,887 +0.15(+0.91%)
Dec 08, 2008 16.27 17.21 16.27 16.88 332,122 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,281 +0.31(+1.96%)
Dec 04, 2008 16.62 16.77 15.69 15.84 535,483 -0.96(-5.73%)
Dec 03, 2008 16.48 16.92 16.20 16.80 325,860 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.20 17.00 423,029 +0.70(+4.29%)
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.