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 (%)
Aug 31, 2009 19.24 19.26 19.04 19.20 141,299 -0.34(-1.73%)
Aug 28, 2009 19.71 19.76 19.39 19.54 142,421 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.59 129,033 +0.07(+0.36%)
Aug 26, 2009 19.52 19.60 19.30 19.52 171,738 -0.08(-0.42%)
Aug 25, 2009 19.79 19.93 19.51 19.60 150,106 -0.10(-0.51%)
Aug 24, 2009 19.81 19.89 19.65 19.70 347,280 +0.08(+0.39%)
Aug 21, 2009 19.29 19.65 19.27 19.63 239,501 +0.61(+3.18%)
Aug 20, 2009 18.97 19.10 18.93 19.02 243,278 +0.12(+0.66%)
Aug 19, 2009 18.46 19.04 18.33 18.90 193,510 +0.27(+1.47%)
Aug 18, 2009 18.38 18.65 18.34 18.62 167,644 +0.29(+1.55%)
Aug 17, 2009 18.46 18.56 18.21 18.34 269,020 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.94 124,976 -0.17(-0.87%)
Aug 13, 2009 19.04 19.15 18.88 19.10 313,802 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,001 +0.22(+1.17%)
Aug 11, 2009 18.94 18.94 18.64 18.74 142,407 -0.23(-1.22%)
Aug 10, 2009 19.00 19.09 18.82 18.97 260,428 -0.07(-0.34%)
Aug 07, 2009 19.26 19.26 18.94 19.04 158,038 +0.00(+0.01%)
Aug 06, 2009 19.29 19.29 18.87 19.04 184,277 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 19.00 19.23 166,830 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,639 -0.05(-0.24%)
Aug 03, 2009 19.01 19.58 19.01 19.47 243,746 +0.53(+2.79%)
Jul 31, 2009 18.77 19.07 18.62 18.94 145,223 +0.04(+0.19%)
Jul 30, 2009 18.85 19.08 18.79 18.91 174,919 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.46 18.67 251,542 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.09 176,202 -0.30(-1.53%)
Jul 27, 2009 19.32 19.44 19.13 19.38 144,132 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.01 19.28 134,762 +0.12(+0.62%)
Jul 23, 2009 18.65 19.20 18.65 19.16 180,474 +0.55(+2.94%)
Jul 22, 2009 18.62 18.85 18.54 18.62 192,933 -0.19(-1.01%)
Jul 21, 2009 18.95 19.00 18.47 18.81 373,659 +0.14(+0.73%)
Jul 20, 2009 18.62 18.73 18.37 18.67 143,737 +0.36(+1.95%)
Jul 17, 2009 18.21 18.40 18.06 18.31 111,207 +0.15(+0.82%)
Jul 16, 2009 18.03 18.28 17.90 18.16 147,500 +0.11(+0.62%)
Jul 15, 2009 17.83 18.06 17.76 18.05 176,083 +0.67(+3.86%)
Jul 14, 2009 17.29 17.43 17.17 17.38 136,198 +0.22(+1.28%)
Jul 13, 2009 16.74 17.17 16.74 17.16 122,974 +0.25(+1.47%)
Jul 10, 2009 16.83 16.92 16.66 16.91 254,236 -0.12(-0.69%)
Jul 09, 2009 17.00 17.19 16.85 17.03 172,253 +0.25(+1.48%)
Jul 08, 2009 16.84 17.08 16.44 16.78 431,087 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.91 103,648 -0.46(-2.67%)
Jul 06, 2009 17.11 17.37 16.94 17.37 240,112 -0.30(-1.71%)
Jul 02, 2009 17.96 18.11 17.63 17.67 175,134 -0.57(-3.12%)
Jul 01, 2009 18.38 18.69 18.24 18.24 356,493 +0.01(+0.06%)
Jun 30, 2009 18.43 18.50 17.94 18.23 159,758 -0.13(-0.71%)
Jun 29, 2009 17.95 18.40 17.95 18.36 204,091 +0.38(+2.11%)
Jun 26, 2009 18.20 18.23 17.98 17.98 169,117 -0.20(-1.08%)
Jun 25, 2009 18.02 18.19 18.02 18.18 239,001 +0.45(+2.55%)
Jun 24, 2009 17.95 18.09 17.68 17.73 166,024 -0.05(-0.27%)
Jun 23, 2009 17.62 17.86 17.43 17.77 181,123 +0.21(+1.18%)
Jun 22, 2009 18.29 18.49 17.32 17.57 812,260 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,356,871 +0.13(+0.70%)
Jun 18, 2009 18.38 18.62 18.29 18.40 1,259,069 -0.12(-0.65%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,067 -0.29(-1.52%)
Jun 16, 2009 19.31 19.37 18.71 18.81 1,829,063 -0.36(-1.90%)
Jun 15, 2009 19.48 19.49 18.93 19.17 1,104,557 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.79 593,110 -0.32(-1.58%)
Jun 11, 2009 19.72 20.37 19.72 20.11 474,073 +0.33(+1.66%)
Jun 10, 2009 20.04 20.04 19.47 19.78 274,292 +0.11(+0.57%)
Jun 09, 2009 19.62 19.76 19.39 19.67 401,589 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.45 596,099 -0.02(-0.12%)
Jun 05, 2009 19.80 19.80 19.28 19.47 281,327 -0.10(-0.51%)
Jun 04, 2009 19.51 19.74 19.31 19.57 615,453 +0.32(+1.68%)
Jun 03, 2009 19.78 19.84 18.97 19.25 284,397 -0.78(-3.87%)
Jun 02, 2009 20.01 20.08 19.78 20.02 1,330,756 -0.02(-0.12%)
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.