Global Energy Ishares ETF (NY: IXC )

38.58 -0.09 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.38 22.45 21.67 21.76 343,238 -0.45(-2.04%)
Jan 28, 2010 22.55 22.57 21.92 22.22 479,318 -0.17(-0.74%)
Jan 27, 2010 22.52 22.55 22.08 22.38 391,719 -0.10(-0.43%)
Jan 26, 2010 22.41 22.77 22.37 22.48 276,362 -0.18(-0.80%)
Jan 25, 2010 22.75 22.87 22.59 22.66 311,259 +0.14(+0.61%)
Jan 22, 2010 22.92 22.99 22.37 22.53 327,097 -0.54(-2.34%)
Jan 21, 2010 23.68 23.70 23.05 23.07 249,785 -0.60(-2.53%)
Jan 20, 2010 23.80 23.81 23.46 23.66 245,145 -0.41(-1.70%)
Jan 19, 2010 23.88 24.17 23.78 24.08 285,600 +0.12(+0.49%)
Jan 15, 2010 24.08 23.96 23.96 23.96 303,437 -0.18(-0.73%)
Jan 14, 2010 24.16 24.18 23.97 24.13 352,212 +0.02(+0.08%)
Jan 13, 2010 24.15 24.19 23.83 24.11 764,741 -0.01(-0.03%)
Jan 12, 2010 24.21 24.21 23.95 24.12 948,494 -0.37(-1.52%)
Jan 11, 2010 24.52 24.64 24.31 24.49 390,589 +0.18(+0.75%)
Jan 08, 2010 24.19 24.32 24.04 24.31 164,838 +0.09(+0.38%)
Jan 07, 2010 24.25 24.30 23.99 24.22 286,221 -0.07(-0.30%)
Jan 06, 2010 24.04 24.31 24.02 24.29 373,391 +0.21(+0.87%)
Jan 05, 2010 24.03 24.09 23.91 24.08 281,722 +0.13(+0.54%)
Jan 04, 2010 23.63 23.95 23.49 23.95 212,627 +0.72(+3.08%)
Dec 31, 2009 23.47 23.23 23.23 23.23 341,366 -0.12(-0.53%)
Dec 30, 2009 23.27 23.39 23.20 23.36 178,048 -0.06(-0.27%)
Dec 29, 2009 23.59 23.65 23.40 23.42 160,324 -0.06(-0.26%)
Dec 28, 2009 23.57 23.59 23.44 23.48 257,038 +0.06(+0.25%)
Dec 24, 2009 23.24 23.44 23.24 23.42 103,621 +0.14(+0.62%)
Dec 23, 2009 23.12 23.49 23.10 23.28 178,445 +0.24(+1.05%)
Dec 22, 2009 22.82 23.14 22.82 23.04 239,019 +0.18(+0.80%)
Dec 21, 2009 22.79 23.10 22.79 22.86 229,016 -0.05(-0.23%)
Dec 18, 2009 23.04 23.16 22.79 22.91 347,648 -0.04(-0.17%)
Dec 17, 2009 23.13 23.13 22.88 22.95 141,198 -0.38(-1.65%)
Dec 16, 2009 23.13 23.48 23.13 23.33 374,073 +0.25(+1.06%)
Dec 15, 2009 23.04 23.24 23.00 23.09 253,875 -0.08(-0.33%)
Dec 14, 2009 23.15 23.21 23.12 23.16 304,909 +0.18(+0.76%)
Dec 11, 2009 22.97 23.11 22.86 22.99 240,291 +0.04(+0.17%)
Dec 10, 2009 23.07 23.08 22.83 22.95 241,547 +0.06(+0.26%)
Dec 09, 2009 22.90 22.97 22.54 22.89 328,596 +0.04(+0.17%)
Dec 08, 2009 23.20 23.20 22.66 22.85 405,120 -0.48(-2.07%)
Dec 07, 2009 23.35 23.56 23.22 23.33 167,589 -0.07(-0.31%)
Dec 04, 2009 23.92 23.99 23.22 23.40 333,896 -0.11(-0.47%)
Dec 03, 2009 23.84 23.91 23.49 23.52 265,674 -0.29(-1.23%)
Dec 02, 2009 23.96 24.03 23.74 23.81 188,714 -0.13(-0.54%)
Dec 01, 2009 23.80 24.02 23.74 23.94 259,535 +0.47(+2.00%)
Nov 30, 2009 23.39 23.65 23.25 23.47 160,121 -0.01(-0.06%)
Nov 27, 2009 23.20 23.62 23.12 23.48 185,919 -0.68(-2.80%)
Nov 25, 2009 23.98 24.17 23.79 24.16 695,945 +0.25(+1.06%)
Nov 24, 2009 23.87 23.94 23.53 23.91 155,761 +0.13(+0.55%)
Nov 23, 2009 23.93 24.09 23.72 23.78 378,210 +0.33(+1.39%)
Nov 20, 2009 23.51 23.52 23.25 23.45 309,464 -0.25(-1.07%)
Nov 19, 2009 23.88 23.96 23.48 23.70 396,504 -0.27(-1.11%)
Nov 18, 2009 24.19 24.26 23.91 23.97 1,644,332 -0.16(-0.67%)
Nov 17, 2009 24.09 24.19 23.94 24.13 654,700 -0.10(-0.43%)
Nov 16, 2009 23.91 24.37 23.91 24.24 203,530 +0.61(+2.56%)
Nov 13, 2009 23.48 23.81 23.35 23.63 153,482 +0.16(+0.69%)
Nov 12, 2009 23.78 23.91 23.32 23.47 260,307 -0.44(-1.83%)
Nov 11, 2009 24.04 24.34 23.75 23.91 394,723 -0.08(-0.35%)
Nov 10, 2009 23.95 24.06 23.77 23.99 249,970 -0.03(-0.11%)
Nov 09, 2009 23.78 24.03 23.77 24.02 252,826 +0.59(+2.53%)
Nov 06, 2009 23.22 23.53 23.11 23.42 208,970 +0.05(+0.20%)
Nov 05, 2009 23.22 23.50 23.12 23.38 323,822 +0.29(+1.27%)
Nov 04, 2009 23.18 23.40 22.99 23.09 420,223 +0.16(+0.68%)
Nov 03, 2009 22.56 23.03 22.39 22.93 289,252 +0.14(+0.60%)
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.