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 18.91 19.39 18.88 18.91 146,178 -0.43(-2.23%)
May 27, 2010 18.92 19.34 18.80 19.34 140,113 +1.00(+5.48%)
May 26, 2010 18.63 18.72 18.25 18.33 274,709 -0.06(-0.33%)
May 25, 2010 17.75 18.40 17.73 18.39 333,776 +0.02(+0.13%)
May 24, 2010 18.54 18.79 18.35 18.37 174,394 -0.39(-2.10%)
May 21, 2010 18.25 18.83 17.25 18.76 663,832 +0.22(+1.19%)
May 20, 2010 18.54 18.95 18.48 18.54 324,634 -0.74(-3.85%)
May 19, 2010 19.27 19.58 18.98 19.28 316,427 -0.16(-0.83%)
May 18, 2010 20.06 20.12 19.36 19.45 133,343 -0.22(-1.10%)
May 17, 2010 19.75 20.00 19.24 19.66 325,838 -0.15(-0.75%)
May 14, 2010 19.81 20.16 19.60 19.81 342,282 -0.50(-2.44%)
May 13, 2010 20.53 20.59 20.29 20.31 331,236 -0.24(-1.16%)
May 12, 2010 20.35 20.59 20.34 20.55 658,512 +0.27(+1.32%)
May 11, 2010 20.51 20.63 20.27 20.28 537,791 -0.09(-0.46%)
May 10, 2010 20.26 20.42 20.23 20.37 616,122 +0.81(+4.16%)
May 07, 2010 19.85 19.96 19.21 19.56 553,502 +0.08(+0.43%)
May 06, 2010 20.44 20.54 0.0001 19.48 941,384 -0.89(-4.38%)
May 05, 2010 20.56 20.84 20.37 20.37 275,285 -0.50(-2.38%)
May 04, 2010 21.24 21.24 20.71 20.86 362,696 -0.70(-3.25%)
May 03, 2010 21.59 21.70 21.28 21.56 612,905 +0.13(+0.59%)
Apr 30, 2010 21.72 21.72 21.38 21.44 268,633 -0.28(-1.27%)
Apr 29, 2010 21.74 21.89 21.63 21.71 229,591 +0.02(+0.11%)
Apr 28, 2010 21.66 21.78 21.47 21.69 190,309 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,479 -0.62(-2.81%)
Apr 26, 2010 22.34 22.34 22.11 22.11 429,340 -0.15(-0.67%)
Apr 23, 2010 21.85 22.30 21.80 22.26 225,805 +0.33(+1.50%)
Apr 22, 2010 21.82 21.95 21.59 21.93 197,088 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,842 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.08 238,178 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.68 288,237 -0.06(-0.28%)
Apr 16, 2010 22.09 22.09 21.57 21.74 164,738 -0.43(-1.94%)
Apr 15, 2010 22.08 22.23 22.07 22.17 155,292 +0.03(+0.14%)
Apr 14, 2010 22.06 22.17 21.95 22.14 189,966 +0.19(+0.84%)
Apr 13, 2010 22.02 22.07 21.73 21.95 205,971 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 22.00 22.02 257,149 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.89 22.04 99,115 +0.27(+1.24%)
Apr 08, 2010 21.45 21.81 21.35 21.77 133,422 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.53 21.65 217,882 -0.22(-0.98%)
Apr 06, 2010 21.84 21.96 21.75 21.86 226,883 -0.04(-0.19%)
Apr 05, 2010 21.63 21.91 21.57 21.90 173,951 +0.32(+1.47%)
Apr 01, 2010 21.40 21.59 21.59 21.59 246,099 +0.44(+2.09%)
Mar 31, 2010 21.02 21.23 20.64 21.14 164,256 +0.13(+0.63%)
Mar 30, 2010 20.96 21.08 20.93 21.01 138,681 +0.04(+0.20%)
Mar 29, 2010 20.79 21.02 20.77 20.97 96,545 +0.25(+1.18%)
Mar 26, 2010 20.65 20.80 20.55 20.73 117,990 +0.12(+0.58%)
Mar 25, 2010 21.03 21.05 20.59 20.61 159,541 -0.28(-1.32%)
Mar 24, 2010 20.92 21.02 20.85 20.88 93,956 -0.26(-1.24%)
Mar 23, 2010 21.07 21.14 20.93 21.14 106,128 +0.13(+0.60%)
Mar 22, 2010 20.79 21.07 20.70 21.02 97,975 -0.05(-0.23%)
Mar 19, 2010 21.41 21.41 20.90 21.07 176,608 -0.29(-1.34%)
Mar 18, 2010 21.53 21.55 21.21 21.35 139,775 -0.14(-0.64%)
Mar 17, 2010 21.41 21.62 21.31 21.49 176,275 +0.16(+0.76%)
Mar 16, 2010 21.18 21.34 21.06 21.33 185,101 +0.23(+1.07%)
Mar 15, 2010 20.97 21.11 20.94 21.10 115,999 -0.17(-0.79%)
Mar 12, 2010 21.37 21.44 21.22 21.27 227,445 -0.02(-0.08%)
Mar 11, 2010 21.23 21.29 21.16 21.29 143,834 +0.04(+0.17%)
Mar 10, 2010 21.10 21.29 21.04 21.25 233,691 +0.14(+0.65%)
Mar 09, 2010 20.88 21.22 20.87 21.11 276,397 +0.02(+0.11%)
Mar 08, 2010 21.13 21.17 20.95 21.09 227,737 +0.02(+0.08%)
Mar 05, 2010 20.86 21.09 20.74 21.07 211,876 +0.38(+1.85%)
Mar 04, 2010 20.82 20.82 20.55 20.69 116,447 -0.08(-0.40%)
Mar 03, 2010 20.76 20.92 20.71 20.77 143,338 +0.14(+0.67%)
Mar 02, 2010 20.62 20.72 20.52 20.64 195,171 +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.