Global Energy Ishares ETF (NY: IXC )

38.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.55 16.83 16.18 16.40 0 -0.33(-1.96%)
Feb 26, 2009 16.69 17.37 16.69 16.73 163,189 -0.02(-0.14%)
Feb 25, 2009 16.89 17.13 16.49 16.75 62,184 -0.25(-1.46%)
Feb 24, 2009 16.15 17.02 16.13 17.00 157,515 +0.74(+4.57%)
Feb 23, 2009 17.13 17.17 16.07 16.25 232,448 -0.56(-3.33%)
Feb 20, 2009 17.01 17.19 16.48 16.81 265,118 -0.54(-3.09%)
Feb 19, 2009 17.32 17.63 17.17 17.35 121,749 +0.05(+0.27%)
Feb 18, 2009 17.41 17.43 17.02 17.30 202,578 +0.05(+0.26%)
Feb 17, 2009 17.79 18.07 17.26 17.26 312,504 -1.17(-6.33%)
Feb 13, 2009 18.39 18.60 18.28 18.42 102,998 +0.13(+0.71%)
Feb 12, 2009 17.80 18.38 17.69 18.29 142,573 +0.09(+0.50%)
Feb 11, 2009 18.27 18.65 17.91 18.20 117,750 +0.04(+0.22%)
Feb 10, 2009 19.37 19.45 18.10 18.16 191,787 -1.13(-5.87%)
Feb 09, 2009 19.41 19.64 19.09 19.30 210,592 +0.08(+0.41%)
Feb 06, 2009 18.81 19.35 17.91 19.22 156,462 +0.50(+2.68%)
Feb 05, 2009 18.29 18.82 18.02 18.72 109,802 +0.45(+2.46%)
Feb 04, 2009 18.24 18.56 18.12 18.27 122,881 +0.13(+0.72%)
Feb 03, 2009 17.69 18.14 17.69 18.14 2,986,114 +0.29(+1.64%)
Feb 02, 2009 17.75 17.91 17.58 17.84 120,306 -0.21(-1.19%)
Jan 30, 2009 18.65 18.65 17.91 18.06 0 -0.22(-1.21%)
Jan 29, 2009 18.82 18.82 18.12 18.28 197,042 -0.67(-3.54%)
Jan 28, 2009 18.85 18.98 18.40 18.95 221,727 +0.59(+3.19%)
Jan 27, 2009 18.60 18.66 18.19 18.36 341,262 -0.15(-0.81%)
Jan 26, 2009 18.41 18.89 17.80 18.51 255,390 +0.35(+1.94%)
Jan 23, 2009 17.47 18.30 17.17 18.16 307,093 +0.42(+2.39%)
Jan 22, 2009 18.16 18.16 17.29 17.74 93,564 -0.38(-2.08%)
Jan 21, 2009 17.63 18.24 17.03 18.12 255,705 +0.81(+4.70%)
Jan 20, 2009 18.18 18.25 17.26 17.30 149,249 -1.07(-5.81%)
Jan 16, 2009 18.28 18.72 17.94 18.37 161,090 +0.25(+1.37%)
Jan 15, 2009 17.97 18.74 17.33 18.12 145,751 +0.14(+0.80%)
Jan 14, 2009 18.43 19.48 17.78 17.98 225,375 -0.83(-4.43%)
Jan 13, 2009 18.47 18.92 18.36 18.81 131,849 +0.31(+1.65%)
Jan 12, 2009 19.21 19.21 18.31 18.51 480,867 -0.81(-4.21%)
Jan 09, 2009 19.89 19.89 19.09 19.32 234,987 -0.53(-2.66%)
Jan 08, 2009 19.56 19.91 19.46 19.85 158,461 +0.23(+1.20%)
Jan 07, 2009 20.19 20.38 19.39 19.61 216,338 -0.61(-3.00%)
Jan 06, 2009 20.40 20.82 20.20 20.22 295,491 +0.12(+0.62%)
Jan 05, 2009 19.93 20.49 19.75 20.10 169,950 +0.10(+0.52%)
Jan 02, 2009 19.08 20.08 19.08 19.99 0 +0.94(+4.92%)
Jan 01, 2009 18.83 19.47 18.51 19.05 0 +0.00(+0.00%)
Dec 31, 2008 18.83 19.47 18.51 19.05 134,495 +0.29(+1.53%)
Dec 30, 2008 18.41 18.90 18.20 18.77 202,667 +0.52(+2.85%)
Dec 29, 2008 18.05 18.55 17.91 18.25 568,932 +0.07(+0.37%)
Dec 26, 2008 18.19 18.34 17.72 18.18 104,782 +0.20(+1.09%)
Dec 24, 2008 18.42 19.03 17.58 17.99 100,144 +0.05(+0.25%)
Dec 23, 2008 17.92 18.27 17.64 17.94 210,931 +0.03(+0.18%)
Dec 22, 2008 18.64 18.78 17.61 17.91 384,598 -0.85(-4.51%)
Dec 19, 2008 18.95 19.21 18.56 18.75 317,716 -0.30(-1.57%)
Dec 18, 2008 20.15 20.15 18.66 19.05 227,398 -1.02(-5.09%)
Dec 17, 2008 19.84 20.63 19.84 20.08 237,285 -0.32(-1.56%)
Dec 16, 2008 19.71 20.45 19.48 20.40 190,362 +0.85(+4.33%)
Dec 15, 2008 19.37 19.84 19.12 19.55 167,335 +0.26(+1.35%)
Dec 12, 2008 19.27 19.68 18.57 19.29 227,751 -0.24(-1.23%)
Dec 11, 2008 19.54 20.75 19.30 19.53 934,382 +0.08(+0.40%)
Dec 10, 2008 18.92 19.50 18.54 19.45 363,508 +0.91(+4.88%)
Dec 09, 2008 18.20 19.02 18.17 18.55 449,960 +0.17(+0.91%)
Dec 08, 2008 17.71 18.74 17.71 18.38 305,054 +0.80(+4.53%)
Dec 05, 2008 17.09 17.58 16.28 17.58 277,644 +0.34(+1.96%)
Dec 04, 2008 18.09 18.26 17.08 17.24 491,839 -1.05(-5.73%)
Dec 03, 2008 17.94 18.42 17.64 18.29 299,301 -0.21(-1.15%)
Dec 02, 2008 17.86 18.76 17.63 18.51 388,551 +0.76(+4.29%)
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.