Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.92 18.11 17.71 17.78 143,359 -0.05(-0.31%)
Jun 29, 2010 18.28 18.28 17.76 17.83 224,500 -0.86(-4.62%)
Jun 25, 2010 18.70 18.87 18.50 18.70 261,279 -0.02(-0.13%)
Jun 24, 2010 18.97 19.09 18.64 18.72 177,812 -0.38(-2.00%)
Jun 23, 2010 19.21 19.26 19.02 19.10 600,840 -0.07(-0.38%)
Jun 22, 2010 19.61 19.69 19.18 19.18 151,957 -0.53(-2.68%)
Jun 21, 2010 20.06 20.08 19.58 19.71 195,921 -0.04(-0.18%)
Jun 18, 2010 19.74 19.79 19.53 19.74 344,594 +0.04(+0.19%)
Jun 17, 2010 19.83 19.83 19.51 19.70 330,902 -0.00(-0.00%)
Jun 16, 2010 19.54 19.78 19.37 19.71 184,517 +0.05(+0.24%)
Jun 15, 2010 19.42 19.68 19.28 19.66 76,043 +0.51(+2.67%)
Jun 14, 2010 19.32 19.54 19.11 19.15 327,037 -0.11(-0.59%)
Jun 11, 2010 18.99 19.26 18.84 19.26 163,397 +0.16(+0.82%)
Jun 10, 2010 18.73 19.13 18.65 19.10 239,238 +0.86(+4.71%)
Jun 09, 2010 18.66 18.94 18.18 18.25 269,217 -0.32(-1.75%)
Jun 08, 2010 18.28 18.61 18.09 18.57 240,202 +0.25(+1.34%)
Jun 07, 2010 18.65 18.77 18.31 18.32 196,377 -0.20(-1.07%)
Jun 04, 2010 18.52 19.11 18.39 18.52 204,868 -0.81(-4.20%)
Jun 03, 2010 19.12 19.34 18.90 19.33 715,486 +0.30(+1.58%)
Jun 02, 2010 18.41 19.03 18.36 19.03 338,578 +0.76(+4.18%)
Jun 01, 2010 18.99 19.00 18.27 18.27 1,060,954 -0.73(-3.83%)
May 28, 2010 19.00 19.48 18.97 19.00 145,491 -0.43(-2.23%)
May 27, 2010 19.01 19.43 18.89 19.43 139,454 +1.01(+5.48%)
May 26, 2010 18.72 18.81 18.34 18.42 273,417 -0.06(-0.33%)
May 25, 2010 17.83 18.49 17.82 18.48 332,207 +0.02(+0.13%)
May 24, 2010 18.63 18.88 18.44 18.46 173,575 -0.40(-2.10%)
May 21, 2010 18.34 18.92 17.33 18.85 660,712 +0.22(+1.19%)
May 20, 2010 18.63 19.04 18.57 18.63 323,108 -0.75(-3.85%)
May 19, 2010 19.36 19.67 19.07 19.37 314,939 -0.16(-0.83%)
May 18, 2010 20.15 20.21 19.45 19.54 132,716 -0.22(-1.10%)
May 17, 2010 19.84 20.10 19.33 19.75 324,306 -0.15(-0.76%)
May 14, 2010 19.90 20.25 19.69 19.90 340,673 -0.50(-2.44%)
May 13, 2010 20.62 20.69 20.38 20.40 329,679 -0.24(-1.16%)
May 12, 2010 20.45 20.69 20.43 20.64 655,417 +0.27(+1.32%)
May 11, 2010 20.61 20.73 20.37 20.37 535,263 -0.09(-0.46%)
May 10, 2010 20.35 20.52 20.32 20.47 613,226 +0.82(+4.16%)
May 07, 2010 19.94 20.05 19.30 19.65 550,900 +0.08(+0.43%)
May 06, 2010 20.54 20.64 0.0001 19.57 936,958 -0.90(-4.38%)
May 05, 2010 20.66 20.94 20.46 20.46 273,991 -0.50(-2.38%)
May 04, 2010 21.34 21.34 20.81 20.96 360,991 -0.70(-3.25%)
May 03, 2010 21.69 21.80 21.38 21.66 610,024 +0.13(+0.59%)
Apr 30, 2010 21.83 21.83 21.48 21.54 267,370 -0.28(-1.27%)
Apr 29, 2010 21.84 22.00 21.73 21.81 228,512 +0.02(+0.11%)
Apr 28, 2010 21.76 21.89 21.57 21.79 189,414 +0.20(+0.92%)
Apr 27, 2010 22.04 22.23 21.57 21.59 289,114 -0.62(-2.81%)
Apr 26, 2010 22.45 22.45 22.21 22.22 427,322 -0.15(-0.67%)
Apr 23, 2010 21.95 22.41 21.91 22.37 224,743 +0.33(+1.50%)
Apr 22, 2010 21.92 22.05 21.69 22.04 196,162 -0.02(-0.08%)
Apr 21, 2010 22.22 22.24 21.94 22.06 160,086 -0.13(-0.57%)
Apr 20, 2010 21.95 22.29 21.93 22.18 237,058 +0.40(+1.85%)
Apr 19, 2010 21.63 21.81 21.42 21.78 286,882 -0.06(-0.28%)
Apr 16, 2010 22.19 22.19 21.68 21.84 163,963 -0.43(-1.94%)
Apr 15, 2010 22.18 22.33 22.17 22.27 154,562 +0.03(+0.13%)
Apr 14, 2010 22.16 22.27 22.05 22.24 189,073 +0.19(+0.84%)
Apr 13, 2010 22.12 22.17 21.84 22.06 205,003 -0.06(-0.29%)
Apr 12, 2010 22.16 22.24 22.10 22.12 255,940 -0.03(-0.12%)
Apr 09, 2010 22.02 22.17 21.99 22.15 98,649 +0.27(+1.24%)
Apr 08, 2010 21.56 21.91 21.45 21.87 132,795 +0.13(+0.58%)
Apr 07, 2010 21.86 21.96 21.63 21.75 216,857 -0.22(-0.98%)
Apr 06, 2010 21.95 22.06 21.85 21.96 225,816 -0.04(-0.19%)
Apr 05, 2010 21.73 22.01 21.67 22.01 173,134 +0.32(+1.47%)
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.