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 26, 2010 20.24 20.30 20.03 20.24 162,404 +0.06(+0.30%)
Feb 25, 2010 19.90 20.18 19.74 20.18 213,313 -0.11(-0.54%)
Feb 24, 2010 20.16 20.37 20.11 20.29 114,785 +0.19(+0.93%)
Feb 23, 2010 20.48 20.49 19.97 20.10 402,205 -0.45(-2.18%)
Feb 22, 2010 20.77 20.83 20.49 20.55 93,219 -0.16(-0.78%)
Feb 19, 2010 20.53 20.74 20.46 20.71 90,145 -0.01(-0.03%)
Feb 18, 2010 20.59 20.78 20.48 20.72 126,225 +0.15(+0.73%)
Feb 17, 2010 20.72 20.72 20.49 20.57 132,574 -0.08(-0.41%)
Feb 16, 2010 20.30 20.71 20.28 20.65 156,466 +0.50(+2.49%)
Feb 12, 2010 20.00 20.15 20.15 20.15 157,197 -0.11(-0.53%)
Feb 11, 2010 19.84 20.26 19.78 20.26 164,618 +0.46(+2.33%)
Feb 10, 2010 19.85 19.91 19.58 19.80 736,370 -0.08(-0.39%)
Feb 09, 2010 19.68 20.09 19.60 19.88 1,057,679 +0.38(+1.93%)
Feb 08, 2010 19.51 19.80 19.43 19.50 181,566 -0.09(-0.46%)
Feb 05, 2010 19.61 19.75 19.09 19.59 749,467 -0.13(-0.64%)
Feb 04, 2010 20.37 20.40 19.72 19.72 465,531 -0.89(-4.32%)
Feb 03, 2010 20.59 20.80 20.51 20.61 167,715 -0.09(-0.43%)
Feb 02, 2010 20.55 20.77 20.39 20.70 318,862 +0.25(+1.23%)
Feb 01, 2010 20.17 20.50 20.12 20.44 790,328 +0.46(+2.30%)
Jan 29, 2010 20.55 20.62 19.89 19.98 373,793 -0.42(-2.04%)
Jan 28, 2010 20.71 20.73 20.13 20.40 521,986 -0.15(-0.74%)
Jan 27, 2010 20.68 20.71 20.28 20.55 426,589 -0.09(-0.43%)
Jan 26, 2010 20.58 20.91 20.54 20.64 300,964 -0.17(-0.80%)
Jan 25, 2010 20.89 21.00 20.74 20.81 338,967 +0.13(+0.61%)
Jan 22, 2010 21.04 21.11 20.54 20.68 356,215 -0.50(-2.34%)
Jan 21, 2010 21.75 21.76 21.17 21.18 272,021 -0.55(-2.53%)
Jan 20, 2010 21.86 21.86 21.54 21.73 266,967 -0.38(-1.70%)
Jan 19, 2010 21.93 22.19 21.84 22.11 311,024 +0.11(+0.49%)
Jan 15, 2010 22.11 22.00 22.00 22.00 330,448 -0.16(-0.73%)
Jan 14, 2010 22.18 22.20 22.01 22.16 383,566 +0.02(+0.08%)
Jan 13, 2010 22.18 22.21 21.88 22.14 832,817 -0.01(-0.03%)
Jan 12, 2010 22.23 22.23 21.99 22.15 1,032,927 -0.34(-1.52%)
Jan 11, 2010 22.52 22.62 22.32 22.49 425,358 +0.17(+0.75%)
Jan 08, 2010 22.21 22.33 22.07 22.32 179,512 +0.08(+0.38%)
Jan 07, 2010 22.27 22.31 22.02 22.24 311,700 -0.07(-0.30%)
Jan 06, 2010 22.08 22.32 22.06 22.30 406,630 +0.19(+0.87%)
Jan 05, 2010 22.07 22.12 21.95 22.11 306,800 +0.12(+0.54%)
Jan 04, 2010 21.70 21.99 21.57 21.99 231,554 +0.66(+3.08%)
Dec 31, 2009 21.55 21.34 21.34 21.34 371,754 -0.11(-0.53%)
Dec 30, 2009 21.37 21.48 21.30 21.45 193,897 -0.06(-0.27%)
Dec 29, 2009 21.66 21.71 21.49 21.51 174,595 -0.05(-0.26%)
Dec 28, 2009 21.65 21.66 21.52 21.56 279,919 +0.05(+0.25%)
Dec 24, 2009 21.34 21.52 21.34 21.51 112,845 +0.13(+0.62%)
Dec 23, 2009 21.23 21.57 21.22 21.38 194,330 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,296 +0.17(+0.80%)
Dec 21, 2009 20.92 21.21 20.92 20.99 249,403 -0.05(-0.23%)
Dec 18, 2009 21.16 21.27 20.93 21.04 378,595 -0.04(-0.17%)
Dec 17, 2009 21.24 21.24 21.01 21.07 153,767 -0.35(-1.65%)
Dec 16, 2009 21.24 21.56 21.24 21.43 407,373 +0.23(+1.06%)
Dec 15, 2009 21.16 21.34 21.12 21.20 276,474 -0.07(-0.33%)
Dec 14, 2009 21.26 21.31 21.23 21.27 332,052 +0.16(+0.77%)
Dec 11, 2009 21.09 21.22 20.99 21.11 261,681 +0.04(+0.17%)
Dec 10, 2009 21.19 21.19 20.96 21.07 263,049 +0.05(+0.26%)
Dec 09, 2009 21.02 21.09 20.70 21.02 357,847 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.81 20.98 441,183 -0.44(-2.07%)
Dec 07, 2009 21.44 21.63 21.32 21.43 182,507 -0.07(-0.31%)
Dec 04, 2009 21.96 22.03 21.32 21.49 363,618 -0.10(-0.47%)
Dec 03, 2009 21.89 21.95 21.57 21.59 289,324 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.86 205,513 -0.12(-0.54%)
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.