Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.67 19.76 19.40 19.69 322,585 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.73 19.25 331,140 +0.52(+2.78%)
May 27, 2009 18.93 19.16 18.67 18.73 486,137 -0.20(-1.04%)
May 26, 2009 18.71 19.02 18.24 18.93 664,999 +0.30(+1.60%)
May 22, 2009 18.33 18.83 18.33 18.63 451,448 +0.10(+0.52%)
May 21, 2009 18.66 18.66 18.25 18.54 557,359 -0.35(-1.87%)
May 20, 2009 18.90 19.28 18.80 18.89 309,716 +0.17(+0.89%)
May 19, 2009 18.51 18.87 18.51 18.72 140,260 +0.11(+0.58%)
May 18, 2009 18.26 18.64 18.26 18.61 147,277 +0.63(+3.53%)
May 15, 2009 18.24 18.27 17.80 17.98 1,095,771 -0.34(-1.86%)
May 14, 2009 18.02 18.42 17.95 18.32 124,067 +0.09(+0.49%)
May 13, 2009 18.59 18.64 18.09 18.23 922,304 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.44 18.81 938,858 +0.20(+1.06%)
May 11, 2009 18.94 18.98 18.45 18.61 405,413 -0.51(-2.69%)
May 08, 2009 18.67 19.24 18.67 19.12 226,186 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,907 -0.16(-0.84%)
May 06, 2009 18.21 18.52 18.01 18.44 262,239 +0.57(+3.21%)
May 05, 2009 17.89 18.04 17.65 17.87 369,344 -0.19(-1.06%)
May 04, 2009 17.52 18.09 17.46 18.06 216,241 +0.58(+3.35%)
May 01, 2009 17.05 17.57 16.96 17.47 127,973 +0.56(+3.29%)
Apr 30, 2009 17.35 17.35 16.76 16.92 280,841 -0.20(-1.15%)
Apr 29, 2009 16.87 17.28 16.81 17.11 180,293 +0.51(+3.06%)
Apr 28, 2009 16.40 16.86 16.40 16.61 51,574 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.46 16.65 175,997 -0.30(-1.76%)
Apr 24, 2009 16.58 17.03 16.58 16.95 163,637 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.33 168,960 +0.35(+2.17%)
Apr 22, 2009 15.89 16.27 15.89 15.98 122,329 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.58 16.16 124,886 +0.32(+2.04%)
Apr 20, 2009 16.29 16.32 15.76 15.83 829,343 -0.80(-4.82%)
Apr 17, 2009 16.74 16.77 16.46 16.64 187,934 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.35 16.61 118,550 +0.05(+0.33%)
Apr 15, 2009 16.49 16.56 16.26 16.56 84,498 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.31 16.51 133,452 -0.14(-0.83%)
Apr 13, 2009 16.61 17.04 16.15 16.65 147,606 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,203 +0.38(+2.31%)
Apr 08, 2009 16.38 16.50 15.93 16.33 352,486 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.15 16.28 560,626 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.76 338,224 -0.27(-1.58%)
Apr 03, 2009 16.90 17.10 16.58 17.03 181,099 +0.18(+1.06%)
Apr 02, 2009 16.80 17.10 16.69 16.85 152,959 +0.72(+4.49%)
Apr 01, 2009 15.74 16.27 15.55 16.13 243,299 +0.28(+1.77%)
Mar 31, 2009 16.14 16.21 15.77 15.85 244,120 +0.01(+0.04%)
Mar 30, 2009 16.32 16.32 15.60 15.84 127,931 -1.12(-6.59%)
Mar 26, 2009 17.05 17.15 16.71 16.96 246,254 +0.18(+1.06%)
Mar 25, 2009 17.22 17.22 16.37 16.78 147,134 +0.07(+0.45%)
Mar 24, 2009 17.32 17.32 16.49 16.71 134,125 -0.49(-2.83%)
Mar 23, 2009 16.75 17.19 16.71 17.19 185,989 +1.35(+8.49%)
Mar 20, 2009 16.55 16.57 15.85 15.85 136,147 -0.48(-2.97%)
Mar 19, 2009 16.19 16.67 16.06 16.33 197,620 +0.32(+1.98%)
Mar 18, 2009 16.00 16.25 15.37 16.01 107,718 +0.11(+0.71%)
Mar 17, 2009 15.61 15.96 15.27 15.90 115,591 +0.39(+2.50%)
Mar 16, 2009 15.52 15.84 15.34 15.51 134,530 +0.09(+0.59%)
Mar 13, 2009 15.68 15.73 15.13 15.42 0 -0.01(-0.07%)
Mar 12, 2009 14.96 15.46 14.82 15.43 124,016 +0.46(+3.10%)
Mar 11, 2009 15.01 15.31 14.67 14.97 113,243 -0.13(-0.87%)
Mar 10, 2009 14.41 15.28 14.41 15.10 200,307 +0.74(+5.19%)
Mar 09, 2009 14.10 14.67 13.76 14.35 559,252 +0.10(+0.73%)
Mar 06, 2009 14.11 14.56 13.76 14.25 0 +0.25(+1.79%)
Mar 05, 2009 14.13 14.44 13.90 14.00 68,765 -0.56(-3.82%)
Mar 04, 2009 13.99 14.88 13.99 14.55 211,068 +0.56(+3.97%)
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.