Global Energy Ishares ETF (NY: IXC )

28.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.03 31.15 30.21 30.70 94,867 -0.22(-0.71%)
Jun 29, 2009 30.22 30.98 30.22 30.92 121,193 +0.64(+2.11%)
Jun 26, 2009 30.65 30.70 30.28 30.28 100,425 -0.33(-1.08%)
Jun 25, 2009 30.34 30.64 30.34 30.61 141,923 +0.76(+2.55%)
Jun 24, 2009 30.23 30.46 29.78 29.85 98,588 -0.08(-0.27%)
Jun 23, 2009 29.67 30.07 29.35 29.93 107,554 +0.35(+1.18%)
Jun 22, 2009 30.80 31.14 29.17 29.58 482,334 -1.95(-6.18%)
Jun 19, 2009 31.60 31.96 31.29 31.53 797,504 +0.22(+0.70%)
Jun 18, 2009 31.28 31.68 31.11 31.31 740,021 -0.20(-0.64%)
Jun 17, 2009 31.79 31.79 30.97 31.51 416,756 -0.49(-1.52%)
Jun 16, 2009 32.85 32.95 31.84 32.00 1,075,036 -0.62(-1.90%)
Jun 15, 2009 33.15 33.16 32.21 32.62 649,206 -1.05(-3.12%)
Jun 12, 2009 33.78 33.91 33.32 33.67 348,602 -0.54(-1.58%)
Jun 11, 2009 33.55 34.65 33.55 34.21 278,638 +0.56(+1.66%)
Jun 10, 2009 34.09 34.09 33.12 33.65 161,216 +0.19(+0.57%)
Jun 09, 2009 33.38 33.62 32.99 33.46 236,035 +0.37(+1.12%)
Jun 08, 2009 32.72 33.15 32.40 33.09 350,359 -0.04(-0.12%)
Jun 05, 2009 33.68 33.69 32.81 33.13 165,351 -0.17(-0.51%)
Jun 04, 2009 33.20 33.58 32.86 33.30 361,734 +0.55(+1.68%)
Jun 03, 2009 33.65 33.76 32.28 32.75 167,155 -1.32(-3.87%)
Jun 02, 2009 34.05 34.16 33.65 34.07 782,155 -0.04(-0.12%)
Jun 01, 2009 33.55 35.12 33.50 34.11 482,580 +1.19(+3.61%)
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%)
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.