Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.52 21.56 20.56 20.80 402,166 -0.74(-3.44%)
Oct 29, 2009 21.19 21.61 20.95 21.54 356,721 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.97 21.01 997,137 -0.67(-3.09%)
Oct 27, 2009 21.69 22.04 21.59 21.68 351,946 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.54 21.63 305,533 -0.34(-1.55%)
Oct 23, 2009 22.05 22.09 21.86 21.98 495,645 -0.35(-1.55%)
Oct 22, 2009 22.12 22.32 21.75 22.32 553,719 +0.19(+0.87%)
Oct 21, 2009 22.13 22.62 22.11 22.13 1,583,114 -0.11(-0.48%)
Oct 20, 2009 22.07 22.25 22.07 22.24 2,230,372 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.45 383,307 +0.28(+1.24%)
Oct 16, 2009 22.02 22.23 21.90 22.17 816,956 +0.02(+0.08%)
Oct 15, 2009 21.77 22.22 21.59 22.15 452,287 +0.34(+1.54%)
Oct 14, 2009 21.74 21.89 21.54 21.82 461,288 +0.47(+2.18%)
Oct 13, 2009 21.38 21.41 21.07 21.35 278,174 +0.03(+0.14%)
Oct 12, 2009 21.32 21.40 21.20 21.32 231,661 +0.30(+1.42%)
Oct 09, 2009 20.84 21.10 20.84 21.02 1,017,481 -0.02(-0.11%)
Oct 08, 2009 20.73 21.10 20.68 21.05 312,398 +0.43(+2.09%)
Oct 07, 2009 20.50 20.62 20.36 20.62 214,588 +0.08(+0.41%)
Oct 06, 2009 20.26 20.67 20.26 20.53 220,110 +0.49(+2.45%)
Oct 05, 2009 19.69 20.14 19.64 20.04 117,021 +0.32(+1.64%)
Oct 02, 2009 19.61 19.84 19.39 19.72 166,199 -0.11(-0.57%)
Oct 01, 2009 20.38 20.38 19.79 19.83 195,885 -0.56(-2.76%)
Sep 30, 2009 20.64 20.67 20.19 20.40 276,285 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,295 -0.13(-0.63%)
Sep 28, 2009 20.28 20.66 20.23 20.65 184,513 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.16 20.33 273,909 +0.01(+0.03%)
Sep 24, 2009 20.64 20.77 20.18 20.32 243,926 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.62 20.65 165,485 -0.41(-1.94%)
Sep 22, 2009 21.01 21.13 20.87 21.06 205,879 +0.36(+1.75%)
Sep 21, 2009 20.60 20.76 20.34 20.70 122,107 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.92 128,593 +0.01(+0.06%)
Sep 17, 2009 21.06 21.17 20.82 20.90 176,516 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.75 20.83 330,733 +0.14(+0.70%)
Sep 15, 2009 20.58 20.71 20.37 20.69 144,202 +0.22(+1.06%)
Sep 14, 2009 20.26 20.52 20.08 20.47 259,638 +0.02(+0.11%)
Sep 11, 2009 20.44 20.64 20.26 20.45 269,788 +0.10(+0.50%)
Sep 10, 2009 20.18 20.41 20.01 20.35 274,839 +0.32(+1.58%)
Sep 09, 2009 20.06 20.25 19.91 20.03 174,043 +0.08(+0.38%)
Sep 08, 2009 19.80 20.01 19.80 19.96 154,935 +0.58(+2.98%)
Sep 04, 2009 19.16 19.46 19.10 19.38 66,107 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,402 +0.10(+0.53%)
Sep 02, 2009 18.88 19.17 18.88 19.04 257,669 +0.08(+0.41%)
Sep 01, 2009 19.17 19.49 18.94 18.96 166,709 -0.38(-1.95%)
Aug 31, 2009 19.38 19.40 19.18 19.34 140,280 -0.34(-1.73%)
Aug 28, 2009 19.86 19.90 19.54 19.68 141,393 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,102 +0.07(+0.36%)
Aug 26, 2009 19.66 19.74 19.44 19.66 170,499 -0.08(-0.42%)
Aug 25, 2009 19.94 20.07 19.65 19.74 149,024 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.85 344,775 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.41 19.77 237,773 +0.61(+3.18%)
Aug 20, 2009 19.11 19.24 19.07 19.16 241,523 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,115 +0.28(+1.47%)
Aug 18, 2009 18.51 18.79 18.47 18.76 166,435 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.34 18.47 267,080 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.89 19.07 124,074 -0.17(-0.87%)
Aug 13, 2009 19.18 19.29 19.02 19.24 311,538 +0.14(+0.75%)
Aug 12, 2009 18.86 19.25 18.86 19.10 146,934 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.78 18.88 141,380 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,550 -0.07(-0.34%)
Aug 07, 2009 19.40 19.40 19.08 19.18 156,898 +0.00(+0.01%)
Aug 06, 2009 19.43 19.43 19.01 19.17 182,948 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.37 165,627 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,904 -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.