Global Energy Ishares ETF (NY: IXC )

25.98 USD +0.64 (+2.51%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.89 33.04 32.44 32.92 192,898 +0.72(+2.24%)
May 28, 2009 31.75 32.41 31.33 32.20 198,014 +0.87(+2.78%)
May 27, 2009 31.66 32.04 31.22 31.33 290,698 -0.33(-1.04%)
May 26, 2009 31.29 31.80 30.51 31.66 397,653 +0.50(+1.60%)
May 22, 2009 30.66 31.48 30.66 31.16 269,955 +0.16(+0.52%)
May 21, 2009 31.21 31.21 30.52 31.00 333,287 -0.59(-1.87%)
May 20, 2009 31.61 32.24 31.44 31.59 185,203 +0.28(+0.89%)
May 19, 2009 30.96 31.56 30.96 31.31 83,872 +0.18(+0.58%)
May 18, 2009 30.54 31.17 30.54 31.13 88,068 +1.06(+3.53%)
May 15, 2009 30.51 30.56 29.77 30.07 655,244 -0.57(-1.86%)
May 14, 2009 30.14 30.80 30.02 30.64 74,189 +0.15(+0.49%)
May 13, 2009 31.08 31.18 30.26 30.49 551,515 -0.96(-3.05%)
May 12, 2009 31.74 31.74 30.84 31.45 561,414 +0.33(+1.06%)
May 11, 2009 31.68 31.74 30.86 31.12 242,427 -0.86(-2.69%)
May 08, 2009 31.22 32.18 31.22 31.98 135,254 +1.40(+4.58%)
May 07, 2009 31.47 31.50 30.23 30.58 962,685 -0.26(-0.84%)
May 06, 2009 30.46 30.97 30.11 30.84 156,813 +0.96(+3.21%)
May 05, 2009 29.92 30.17 29.52 29.88 220,859 -0.32(-1.06%)
May 04, 2009 29.30 30.26 29.20 30.20 129,307 +0.98(+3.35%)
May 01, 2009 28.51 29.38 28.36 29.22 76,525 +0.93(+3.29%)
Apr 30, 2009 29.02 29.02 28.03 28.29 167,936 -0.33(-1.15%)
Apr 29, 2009 28.21 28.90 28.11 28.62 107,811 +0.85(+3.06%)
Apr 28, 2009 27.43 28.20 27.43 27.77 30,840 -0.07(-0.25%)
Apr 27, 2009 27.62 28.09 27.53 27.84 105,242 -0.50(-1.76%)
Apr 24, 2009 27.73 28.48 27.73 28.34 97,851 +1.03(+3.77%)
Apr 23, 2009 26.99 27.46 26.89 27.31 101,034 +0.58(+2.17%)
Apr 22, 2009 26.57 27.21 26.57 26.73 73,150 -0.29(-1.07%)
Apr 21, 2009 26.40 27.14 26.06 27.02 74,679 +0.54(+2.04%)
Apr 20, 2009 27.24 27.30 26.36 26.48 495,927 -1.34(-4.82%)
Apr 17, 2009 27.99 28.05 27.53 27.82 112,380 +0.04(+0.14%)
Apr 16, 2009 28.02 28.02 27.35 27.78 70,890 +0.09(+0.33%)
Apr 15, 2009 27.58 27.69 27.19 27.69 50,528 +0.08(+0.29%)
Apr 14, 2009 27.44 27.87 27.28 27.61 79,801 -0.23(-0.83%)
Apr 13, 2009 27.78 28.49 27.00 27.84 88,265 -0.10(-0.36%)
Apr 09, 2009 27.72 28.19 27.54 27.94 62,311 +0.63(+2.31%)
Apr 08, 2009 27.40 27.60 26.64 27.31 210,778 +0.08(+0.29%)
Apr 07, 2009 27.59 27.99 27.01 27.23 335,241 -0.80(-2.85%)
Apr 06, 2009 28.34 28.34 27.42 28.03 202,250 -0.45(-1.58%)
Apr 03, 2009 28.26 28.60 27.72 28.48 108,293 +0.30(+1.06%)
Apr 02, 2009 28.09 28.60 27.91 28.18 91,466 +1.21(+4.49%)
Apr 01, 2009 26.33 27.21 26.00 26.97 145,487 +0.47(+1.77%)
Mar 31, 2009 26.99 27.10 26.38 26.50 145,978 +0.01(+0.04%)
Mar 30, 2009 27.30 27.30 26.09 26.49 76,500 -1.87(-6.59%)
Mar 26, 2009 28.51 28.68 27.94 28.36 147,254 +0.30(+1.06%)
Mar 25, 2009 28.80 28.80 27.37 28.06 87,983 +0.12(+0.45%)
Mar 24, 2009 28.97 28.97 27.58 27.94 80,204 -0.81(-2.83%)
Mar 23, 2009 28.01 28.75 27.94 28.75 111,217 +2.25(+8.49%)
Mar 20, 2009 27.67 27.71 26.50 26.50 81,413 -0.81(-2.97%)
Mar 19, 2009 27.08 27.87 26.86 27.31 118,172 +0.53(+1.98%)
Mar 18, 2009 26.75 27.18 25.70 26.78 64,413 +0.19(+0.71%)
Mar 17, 2009 26.10 26.69 25.54 26.59 69,121 +0.65(+2.50%)
Mar 16, 2009 25.95 26.49 25.65 25.94 80,446 +0.15(+0.59%)
Mar 13, 2009 26.23 26.31 25.30 25.79 0 -0.02(-0.07%)
Mar 12, 2009 25.01 25.85 24.78 25.81 74,159 +0.78(+3.10%)
Mar 11, 2009 25.10 25.61 24.53 25.03 67,717 -0.22(-0.87%)
Mar 10, 2009 24.09 25.56 24.09 25.25 119,779 +1.25(+5.19%)
Mar 09, 2009 23.58 24.53 23.01 24.00 334,419 +0.17(+0.73%)
Mar 06, 2009 23.59 24.35 23.01 23.83 0 +0.42(+1.79%)
Mar 05, 2009 23.63 24.15 23.24 23.41 41,120 -0.93(-3.82%)
Mar 04, 2009 23.40 24.88 23.40 24.34 126,214 +0.93(+3.97%)
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.