Global Energy Ishares ETF (NY: IXC )

42.95 +0.38 (+0.90%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 21.86 22.06 21.80 21.98 282,638 +0.43(+2.00%)
Nov 30, 2009 21.48 21.71 21.35 21.55 174,375 -0.01(-0.06%)
Nov 27, 2009 21.30 21.69 21.23 21.56 202,469 -0.62(-2.80%)
Nov 25, 2009 22.02 22.19 21.84 22.18 757,897 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.61 21.95 169,627 +0.12(+0.55%)
Nov 23, 2009 21.97 22.13 21.78 21.83 411,878 +0.30(+1.39%)
Nov 20, 2009 21.59 21.59 21.35 21.53 337,012 -0.23(-1.07%)
Nov 19, 2009 21.93 22.00 21.56 21.77 431,800 -0.25(-1.11%)
Nov 18, 2009 22.21 22.27 21.96 22.01 1,790,708 -0.15(-0.67%)
Nov 17, 2009 22.13 22.21 21.99 22.16 712,981 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,647 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.70 167,145 +0.15(+0.69%)
Nov 12, 2009 21.83 21.95 21.41 21.55 283,480 -0.40(-1.83%)
Nov 11, 2009 22.07 22.35 21.81 21.95 429,860 -0.08(-0.35%)
Nov 10, 2009 21.99 22.09 21.83 22.03 272,222 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.05 275,332 +0.54(+2.53%)
Nov 06, 2009 21.32 21.61 21.22 21.51 227,572 +0.04(+0.20%)
Nov 05, 2009 21.32 21.58 21.23 21.47 352,648 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.11 21.20 457,631 +0.14(+0.68%)
Nov 03, 2009 20.72 21.15 20.56 21.05 315,001 +0.13(+0.60%)
Nov 02, 2009 20.92 21.25 20.58 20.93 298,796 +0.13(+0.63%)
Oct 30, 2009 21.52 21.56 20.55 20.80 402,270 -0.74(-3.44%)
Oct 29, 2009 21.18 21.60 20.94 21.54 356,814 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.96 21.01 997,397 -0.67(-3.09%)
Oct 27, 2009 21.69 22.03 21.59 21.68 352,038 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.53 21.63 305,613 -0.34(-1.55%)
Oct 23, 2009 22.05 22.08 21.85 21.97 495,774 -0.35(-1.55%)
Oct 22, 2009 22.11 22.32 21.75 22.32 553,864 +0.19(+0.86%)
Oct 21, 2009 22.13 22.61 22.11 22.13 1,583,527 -0.11(-0.48%)
Oct 20, 2009 22.07 22.24 22.06 22.23 2,230,953 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.44 383,407 +0.28(+1.24%)
Oct 16, 2009 22.01 22.22 21.89 22.17 817,169 +0.02(+0.08%)
Oct 15, 2009 21.76 22.21 21.58 22.15 452,405 +0.33(+1.54%)
Oct 14, 2009 21.73 21.88 21.54 21.81 461,408 +0.47(+2.18%)
Oct 13, 2009 21.38 21.40 21.07 21.35 278,247 +0.03(+0.14%)
Oct 12, 2009 21.31 21.40 21.20 21.32 231,721 +0.30(+1.42%)
Oct 09, 2009 20.84 21.09 20.84 21.02 1,017,746 -0.02(-0.11%)
Oct 08, 2009 20.72 21.10 20.67 21.04 312,479 +0.43(+2.09%)
Oct 07, 2009 20.50 20.61 20.36 20.61 214,644 +0.08(+0.41%)
Oct 06, 2009 20.26 20.66 20.26 20.53 220,168 +0.49(+2.45%)
Oct 05, 2009 19.69 20.13 19.63 20.04 117,051 +0.32(+1.64%)
Oct 02, 2009 19.61 19.83 19.38 19.72 166,242 -0.11(-0.57%)
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.