Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.39 21.54 21.38 21.53 121,408 +0.12(+0.57%)
Oct 28, 2010 21.57 21.57 21.36 21.41 125,519 +0.08(+0.37%)
Oct 27, 2010 21.30 21.35 21.10 21.33 146,207 -0.15(-0.68%)
Oct 25, 2010 21.55 21.66 21.45 21.48 670,422 +0.13(+0.60%)
Oct 22, 2010 21.35 21.47 21.28 21.35 104,026 +0.07(+0.31%)
Oct 21, 2010 21.52 21.57 21.12 21.29 100,682 -0.13(-0.60%)
Oct 20, 2010 21.22 21.53 21.22 21.41 145,386 +0.25(+1.18%)
Oct 19, 2010 21.43 21.43 20.99 21.16 195,309 -0.57(-2.60%)
Oct 18, 2010 21.57 21.80 21.43 21.73 164,880 +0.13(+0.59%)
Oct 15, 2010 21.69 21.74 21.43 21.60 219,718 +0.04(+0.20%)
Oct 14, 2010 21.50 21.72 21.43 21.56 269,887 -0.01(-0.03%)
Oct 13, 2010 21.52 21.65 21.44 21.57 1,083,960 +0.26(+1.20%)
Oct 12, 2010 21.25 21.39 21.06 21.31 276,711 -0.05(-0.26%)
Oct 11, 2010 21.35 21.47 21.31 21.36 123,869 -0.04(-0.17%)
Oct 08, 2010 21.40 21.44 21.10 21.40 258,709 +0.22(+1.03%)
Oct 07, 2010 21.38 21.39 21.04 21.18 486,352 -0.10(-0.46%)
Oct 06, 2010 21.19 21.36 21.18 21.28 500,505 +0.12(+0.55%)
Oct 05, 2010 20.93 21.22 20.87 21.16 550,854 +0.45(+2.17%)
Oct 04, 2010 20.87 20.89 20.57 20.71 656,373 -0.24(-1.13%)
Oct 01, 2010 20.95 20.98 20.77 20.95 155,382 +0.36(+1.77%)
Sep 30, 2010 20.67 20.76 20.39 20.59 183,667 +0.07(+0.36%)
Sep 29, 2010 20.28 20.59 20.28 20.51 322,126 +0.21(+1.02%)
Sep 28, 2010 20.23 20.36 20.01 20.31 160,753 +0.08(+0.39%)
Sep 27, 2010 20.31 20.32 20.19 20.23 84,943 +0.02(+0.09%)
Sep 24, 2010 20.04 20.26 20.01 20.21 369,177 +0.37(+1.87%)
Sep 23, 2010 19.73 20.01 19.68 19.84 147,894 -0.07(-0.37%)
Sep 22, 2010 19.99 20.22 19.91 19.91 217,420 -0.13(-0.67%)
Sep 21, 2010 20.05 20.18 19.90 20.05 394,571 +0.00(+0.00%)
Sep 20, 2010 19.82 20.12 19.76 20.05 140,220 +0.32(+1.60%)
Sep 17, 2010 19.73 19.91 19.66 19.73 175,897 -0.16(-0.83%)
Sep 15, 2010 19.82 19.90 19.72 19.89 104,659 -0.07(-0.37%)
Sep 14, 2010 19.90 20.07 19.84 19.97 174,821 +0.04(+0.21%)
Sep 13, 2010 19.98 19.98 19.83 19.92 133,206 +0.19(+0.96%)
Sep 10, 2010 19.66 19.77 19.62 19.73 84,915 +0.15(+0.79%)
Sep 09, 2010 19.75 19.78 19.54 19.58 93,537 +0.08(+0.39%)
Sep 08, 2010 19.41 19.67 19.40 19.50 109,316 +0.12(+0.63%)
Sep 07, 2010 19.49 19.55 19.32 19.38 135,486 -0.29(-1.48%)
Sep 03, 2010 19.58 19.75 19.55 19.67 646,663 +0.24(+1.22%)
Sep 02, 2010 19.28 19.46 19.23 19.44 225,854 +0.15(+0.76%)
Sep 01, 2010 18.96 19.33 18.96 19.29 206,235 +0.70(+3.76%)
Aug 31, 2010 18.59 18.70 18.49 18.59 164 -0.07(-0.36%)
Aug 30, 2010 18.90 18.95 18.66 18.66 228,815 -0.26(-1.35%)
Aug 27, 2010 18.91 18.96 18.37 18.91 615,409 +0.44(+2.37%)
Aug 26, 2010 18.66 18.80 18.43 18.48 158,709 -0.09(-0.49%)
Aug 25, 2010 18.43 18.65 18.24 18.57 1,011,416 -0.00(-0.01%)
Aug 24, 2010 18.70 18.80 18.54 18.57 316,384 -0.35(-1.86%)
Aug 23, 2010 19.04 19.15 18.92 18.92 224,969 -0.05(-0.29%)
Aug 20, 2010 18.99 19.00 18.79 18.98 87,815 -0.15(-0.79%)
Aug 19, 2010 19.32 19.44 19.00 19.13 3,676,926 -0.32(-1.63%)
Aug 18, 2010 19.67 19.67 19.33 19.44 250,104 -0.15(-0.78%)
Aug 17, 2010 19.52 19.73 19.44 19.60 168,053 +0.29(+1.48%)
Aug 16, 2010 19.16 19.39 19.11 19.31 85,014 +0.02(+0.13%)
Aug 13, 2010 19.29 19.44 19.28 19.29 212,747 -0.02(-0.13%)
Aug 12, 2010 19.22 19.42 19.14 19.31 93,616 -0.14(-0.72%)
Aug 11, 2010 19.72 19.78 19.40 19.45 107,462 -0.71(-3.53%)
Aug 10, 2010 20.06 20.23 19.89 20.16 158,173 -0.15(-0.75%)
Aug 09, 2010 20.29 20.42 20.24 20.31 97,286 +0.11(+0.54%)
Aug 06, 2010 20.20 20.35 20.01 20.20 138,343 -0.16(-0.78%)
Aug 05, 2010 20.25 20.37 20.22 20.36 217,543 -0.01(-0.03%)
Aug 04, 2010 20.26 20.43 20.23 20.37 154,682 +0.13(+0.63%)
Aug 03, 2010 20.09 20.37 20.08 20.24 476,817 +0.02(+0.12%)
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.