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 (%)
May 28, 2010 18.90 19.39 18.87 18.90 146,216 -0.43(-2.23%)
May 27, 2010 18.92 19.33 18.79 19.33 140,149 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,780 -0.06(-0.33%)
May 25, 2010 17.74 18.40 17.73 18.39 333,863 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.36 174,440 -0.39(-2.10%)
May 21, 2010 18.24 18.82 17.25 18.76 664,005 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,719 -0.74(-3.85%)
May 19, 2010 19.26 19.57 18.98 19.28 316,509 -0.16(-0.83%)
May 18, 2010 20.05 20.11 19.35 19.44 133,378 -0.22(-1.09%)
May 17, 2010 19.75 20.00 19.24 19.66 325,923 -0.15(-0.75%)
May 14, 2010 19.80 20.15 19.60 19.80 342,372 -0.50(-2.45%)
May 13, 2010 20.52 20.59 20.28 20.30 331,323 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.33 20.54 658,684 +0.27(+1.31%)
May 11, 2010 20.51 20.62 20.26 20.27 537,932 -0.09(-0.46%)
May 10, 2010 20.25 20.41 20.22 20.37 616,283 +0.81(+4.16%)
May 07, 2010 19.84 19.95 19.20 19.55 553,646 +0.08(+0.43%)
May 06, 2010 20.44 20.53 0.0001 19.47 941,629 -0.89(-4.38%)
May 05, 2010 20.55 20.83 20.36 20.36 275,357 -0.50(-2.38%)
May 04, 2010 21.23 21.23 20.70 20.86 362,790 -0.70(-3.25%)
May 03, 2010 21.58 21.69 21.27 21.56 613,065 +0.13(+0.59%)
Apr 30, 2010 21.72 21.72 21.37 21.43 268,703 -0.28(-1.27%)
Apr 29, 2010 21.73 21.89 21.62 21.71 229,651 +0.02(+0.11%)
Apr 28, 2010 21.65 21.78 21.46 21.68 190,359 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,555 -0.62(-2.81%)
Apr 26, 2010 22.33 22.33 22.10 22.11 429,452 -0.15(-0.67%)
Apr 23, 2010 21.84 22.30 21.80 22.26 225,863 +0.33(+1.50%)
Apr 22, 2010 21.81 21.94 21.59 21.93 197,140 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,884 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.07 238,240 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.67 288,312 -0.06(-0.28%)
Apr 16, 2010 22.08 22.08 21.57 21.73 164,781 -0.43(-1.94%)
Apr 15, 2010 22.07 22.22 22.06 22.16 155,332 +0.03(+0.14%)
Apr 14, 2010 22.05 22.16 21.94 22.13 190,016 +0.19(+0.84%)
Apr 13, 2010 22.01 22.06 21.73 21.95 206,025 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 21.99 22.01 257,216 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.88 22.04 99,141 +0.27(+1.24%)
Apr 08, 2010 21.45 21.80 21.35 21.77 133,457 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.52 21.64 217,938 -0.22(-0.99%)
Apr 06, 2010 21.84 21.95 21.74 21.86 226,942 -0.04(-0.19%)
Apr 05, 2010 21.62 21.90 21.56 21.90 173,997 +0.32(+1.47%)
Apr 01, 2010 21.40 21.58 21.58 21.58 246,164 +0.44(+2.09%)
Mar 31, 2010 21.01 21.22 20.63 21.14 164,299 +0.13(+0.63%)
Mar 30, 2010 20.96 21.08 20.92 21.01 138,718 +0.04(+0.20%)
Mar 29, 2010 20.78 21.02 20.77 20.96 96,570 +0.25(+1.18%)
Mar 26, 2010 20.64 20.79 20.54 20.72 118,021 +0.12(+0.58%)
Mar 25, 2010 21.02 21.05 20.59 20.60 159,583 -0.28(-1.32%)
Mar 24, 2010 20.91 21.02 20.84 20.88 93,980 -0.26(-1.24%)
Mar 23, 2010 21.07 21.14 20.92 21.14 106,156 +0.13(+0.60%)
Mar 22, 2010 20.79 21.06 20.69 21.01 98,000 -0.05(-0.23%)
Mar 19, 2010 21.40 21.40 20.90 21.06 176,654 -0.29(-1.34%)
Mar 18, 2010 21.53 21.55 21.21 21.35 139,811 -0.14(-0.64%)
Mar 17, 2010 21.40 21.61 21.31 21.49 176,321 +0.16(+0.76%)
Mar 16, 2010 21.17 21.33 21.05 21.32 185,149 +0.23(+1.07%)
Mar 15, 2010 20.96 21.10 20.93 21.10 116,029 -0.17(-0.79%)
Mar 12, 2010 21.37 21.44 21.21 21.26 227,504 -0.02(-0.08%)
Mar 11, 2010 21.23 21.28 21.15 21.28 143,872 +0.04(+0.17%)
Mar 10, 2010 21.09 21.29 21.04 21.25 233,752 +0.14(+0.65%)
Mar 09, 2010 20.88 21.21 20.87 21.11 276,469 +0.02(+0.11%)
Mar 08, 2010 21.13 21.16 20.94 21.08 227,797 +0.02(+0.08%)
Mar 05, 2010 20.86 21.08 20.73 21.07 211,931 +0.38(+1.85%)
Mar 04, 2010 20.81 20.82 20.55 20.68 116,478 -0.08(-0.40%)
Mar 03, 2010 20.76 20.92 20.70 20.77 143,375 +0.14(+0.67%)
Mar 02, 2010 20.61 20.72 20.51 20.63 195,222 +0.20(+0.97%)
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.