Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.72 21.72 21.37 21.43 268,703 -0.28(-1.27%)
Apr 29, 2010 21.73 21.89 21.62 21.71 229,651 +0.02(+0.11%)
Apr 28, 2010 21.65 21.78 21.46 21.68 190,359 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,555 -0.62(-2.81%)
Apr 26, 2010 22.33 22.33 22.10 22.11 429,452 -0.15(-0.67%)
Apr 23, 2010 21.84 22.30 21.80 22.26 225,863 +0.33(+1.50%)
Apr 22, 2010 21.81 21.94 21.59 21.93 197,140 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,884 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.07 238,240 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.67 288,312 -0.06(-0.28%)
Apr 16, 2010 22.08 22.08 21.57 21.73 164,781 -0.43(-1.94%)
Apr 15, 2010 22.07 22.22 22.06 22.16 155,332 +0.03(+0.14%)
Apr 14, 2010 22.05 22.16 21.94 22.13 190,016 +0.19(+0.84%)
Apr 13, 2010 22.01 22.06 21.73 21.95 206,025 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 21.99 22.01 257,216 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.88 22.04 99,141 +0.27(+1.24%)
Apr 08, 2010 21.45 21.80 21.35 21.77 133,457 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.52 21.64 217,938 -0.22(-0.99%)
Apr 06, 2010 21.84 21.95 21.74 21.86 226,942 -0.04(-0.19%)
Apr 05, 2010 21.62 21.90 21.56 21.90 173,997 +0.32(+1.47%)
Apr 01, 2010 21.40 21.58 21.58 21.58 246,164 +0.44(+2.09%)
Mar 31, 2010 21.01 21.22 20.63 21.14 164,299 +0.13(+0.63%)
Mar 30, 2010 20.96 21.08 20.92 21.01 138,718 +0.04(+0.20%)
Mar 29, 2010 20.78 21.02 20.77 20.96 96,570 +0.25(+1.18%)
Mar 26, 2010 20.64 20.79 20.54 20.72 118,021 +0.12(+0.58%)
Mar 25, 2010 21.02 21.05 20.59 20.60 159,583 -0.28(-1.32%)
Mar 24, 2010 20.91 21.02 20.84 20.88 93,980 -0.26(-1.24%)
Mar 23, 2010 21.07 21.14 20.92 21.14 106,156 +0.13(+0.60%)
Mar 22, 2010 20.79 21.06 20.69 21.01 98,000 -0.05(-0.23%)
Mar 19, 2010 21.40 21.40 20.90 21.06 176,654 -0.29(-1.34%)
Mar 18, 2010 21.53 21.55 21.21 21.35 139,811 -0.14(-0.64%)
Mar 17, 2010 21.40 21.61 21.31 21.49 176,321 +0.16(+0.76%)
Mar 16, 2010 21.17 21.33 21.05 21.32 185,149 +0.23(+1.07%)
Mar 15, 2010 20.96 21.10 20.93 21.10 116,029 -0.17(-0.79%)
Mar 12, 2010 21.37 21.44 21.21 21.26 227,504 -0.02(-0.08%)
Mar 11, 2010 21.23 21.28 21.15 21.28 143,872 +0.04(+0.17%)
Mar 10, 2010 21.09 21.29 21.04 21.25 233,752 +0.14(+0.65%)
Mar 09, 2010 20.88 21.21 20.87 21.11 276,469 +0.02(+0.11%)
Mar 08, 2010 21.13 21.16 20.94 21.08 227,797 +0.02(+0.08%)
Mar 05, 2010 20.86 21.08 20.73 21.07 211,931 +0.38(+1.85%)
Mar 04, 2010 20.81 20.82 20.55 20.68 116,478 -0.08(-0.40%)
Mar 03, 2010 20.76 20.92 20.70 20.77 143,375 +0.14(+0.67%)
Mar 02, 2010 20.61 20.72 20.51 20.63 195,222 +0.20(+0.97%)
Mar 01, 2010 20.31 20.48 20.30 20.43 186,089 +0.19(+0.95%)
Feb 26, 2010 20.24 20.30 20.03 20.24 162,404 +0.06(+0.30%)
Feb 25, 2010 19.90 20.18 19.74 20.18 213,313 -0.11(-0.54%)
Feb 24, 2010 20.16 20.37 20.11 20.29 114,785 +0.19(+0.93%)
Feb 23, 2010 20.48 20.49 19.97 20.10 402,205 -0.45(-2.18%)
Feb 22, 2010 20.77 20.83 20.49 20.55 93,219 -0.16(-0.78%)
Feb 19, 2010 20.53 20.74 20.46 20.71 90,145 -0.01(-0.03%)
Feb 18, 2010 20.59 20.78 20.48 20.72 126,225 +0.15(+0.73%)
Feb 17, 2010 20.72 20.72 20.49 20.57 132,574 -0.08(-0.41%)
Feb 16, 2010 20.30 20.71 20.28 20.65 156,466 +0.50(+2.49%)
Feb 12, 2010 20.00 20.15 20.15 20.15 157,197 -0.11(-0.53%)
Feb 11, 2010 19.84 20.26 19.78 20.26 164,618 +0.46(+2.33%)
Feb 10, 2010 19.85 19.91 19.58 19.80 736,370 -0.08(-0.39%)
Feb 09, 2010 19.68 20.09 19.60 19.88 1,057,679 +0.38(+1.93%)
Feb 08, 2010 19.51 19.80 19.43 19.50 181,566 -0.09(-0.46%)
Feb 05, 2010 19.61 19.75 19.09 19.59 749,467 -0.13(-0.64%)
Feb 04, 2010 20.37 20.40 19.72 19.72 465,531 -0.89(-4.32%)
Feb 03, 2010 20.59 20.80 20.51 20.61 167,715 -0.09(-0.43%)
Feb 02, 2010 20.55 20.77 20.39 20.70 318,862 +0.25(+1.23%)
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.