Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 20.38 20.38 19.78 19.83 195,936 -0.56(-2.76%)
Sep 30, 2009 20.64 20.66 20.18 20.39 276,357 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,343 -0.13(-0.63%)
Sep 28, 2009 20.27 20.65 20.23 20.65 184,561 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.15 20.33 273,981 +0.01(+0.03%)
Sep 24, 2009 20.63 20.76 20.17 20.32 243,990 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.61 20.64 165,528 -0.41(-1.94%)
Sep 22, 2009 21.01 21.12 20.86 21.05 205,933 +0.36(+1.75%)
Sep 21, 2009 20.59 20.76 20.33 20.69 122,138 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.91 128,627 +0.01(+0.06%)
Sep 17, 2009 21.05 21.17 20.82 20.90 176,562 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.74 20.83 330,819 +0.14(+0.70%)
Sep 15, 2009 20.58 20.70 20.37 20.68 144,240 +0.22(+1.06%)
Sep 14, 2009 20.25 20.51 20.07 20.47 259,706 +0.02(+0.11%)
Sep 11, 2009 20.44 20.63 20.25 20.44 269,859 +0.10(+0.50%)
Sep 10, 2009 20.18 20.40 20.00 20.34 274,911 +0.32(+1.58%)
Sep 09, 2009 20.06 20.24 19.91 20.03 174,089 +0.08(+0.38%)
Sep 08, 2009 19.80 20.00 19.80 19.95 154,976 +0.58(+2.98%)
Sep 04, 2009 19.15 19.46 19.10 19.37 66,124 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,426 +0.10(+0.53%)
Sep 02, 2009 18.87 19.16 18.87 19.03 257,736 +0.08(+0.41%)
Sep 01, 2009 19.17 19.48 18.94 18.96 166,752 -0.38(-1.95%)
Aug 31, 2009 19.37 19.40 19.18 19.33 140,316 -0.34(-1.73%)
Aug 28, 2009 19.85 19.89 19.53 19.67 141,430 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,135 +0.07(+0.37%)
Aug 26, 2009 19.66 19.73 19.43 19.66 170,543 -0.08(-0.42%)
Aug 25, 2009 19.93 20.07 19.64 19.74 149,063 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.84 344,865 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.40 19.76 237,835 +0.61(+3.18%)
Aug 20, 2009 19.11 19.23 19.06 19.15 241,586 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,165 +0.28(+1.47%)
Aug 18, 2009 18.51 18.78 18.47 18.75 166,478 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.33 18.47 267,149 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.88 19.07 124,107 -0.17(-0.87%)
Aug 13, 2009 19.17 19.28 19.02 19.24 311,619 +0.14(+0.75%)
Aug 12, 2009 18.85 19.25 18.85 19.09 146,972 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.77 18.87 141,417 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,617 -0.07(-0.34%)
Aug 07, 2009 19.39 19.39 19.08 19.17 156,939 +0.00(+0.01%)
Aug 06, 2009 19.42 19.43 19.00 19.17 182,995 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.36 165,670 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,966 -0.05(-0.24%)
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.