Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.15 32.27 31.75 32.15 149,575 -0.03(-0.09%)
Jul 29, 2010 32.34 32.68 31.91 32.18 101,786 -0.01(-0.03%)
Jul 28, 2010 32.22 32.34 32.05 32.19 742,067 -0.15(-0.46%)
Jul 27, 2010 32.72 32.72 32.12 32.34 134,741 -0.17(-0.52%)
Jul 26, 2010 32.05 32.53 31.99 32.51 726,064 +0.42(+1.31%)
Jul 23, 2010 31.85 32.14 31.59 32.09 84,180 +0.19(+0.60%)
Jul 22, 2010 31.50 32.07 31.50 31.90 66,854 +0.84(+2.70%)
Jul 21, 2010 31.77 31.77 30.89 31.06 207,029 -0.55(-1.74%)
Jul 20, 2010 30.57 31.61 30.57 31.61 49,631 +0.53(+1.71%)
Jul 19, 2010 30.99 31.32 30.86 31.08 62,411 +0.12(+0.39%)
Jul 16, 2010 30.96 31.71 30.84 30.96 72,191 -0.88(-2.76%)
Jul 15, 2010 31.73 31.93 31.24 31.84 239,026 +0.15(+0.47%)
Jul 14, 2010 31.55 31.88 31.42 31.69 54,377 -0.04(-0.13%)
Jul 13, 2010 31.92 31.97 31.64 31.73 53,488 +0.39(+1.23%)
Jul 12, 2010 31.29 31.45 31.05 31.35 184,459 +0.11(+0.34%)
Jul 09, 2010 31.24 31.31 31.00 31.24 58,231 +0.14(+0.45%)
Jul 08, 2010 31.01 31.17 30.63 31.10 52,020 +0.37(+1.20%)
Jul 07, 2010 29.73 30.73 29.73 30.73 103,441 +1.02(+3.43%)
Jul 06, 2010 29.94 30.16 29.41 29.71 115,959 +0.45(+1.54%)
Jul 02, 2010 29.26 29.65 29.02 29.26 57,085 -0.05(-0.17%)
Jul 01, 2010 29.35 29.53 28.83 29.31 234,631 +0.06(+0.21%)
Jun 30, 2010 29.49 29.80 29.14 29.25 87,137 -0.09(-0.31%)
Jun 29, 2010 30.07 30.07 29.22 29.34 136,456 -1.42(-4.62%)
Jun 25, 2010 30.76 31.05 30.43 30.76 158,811 -0.04(-0.13%)
Jun 24, 2010 31.21 31.40 30.67 30.80 108,078 -0.63(-2.00%)
Jun 23, 2010 31.60 31.69 31.30 31.43 365,203 -0.12(-0.38%)
Jun 22, 2010 32.26 32.40 31.55 31.55 92,363 -0.87(-2.68%)
Jun 21, 2010 33.01 33.03 32.22 32.42 119,085 -0.43(-1.31%)
Jun 18, 2010 32.85 32.93 32.50 32.85 207,086 +0.06(+0.19%)
Jun 17, 2010 32.99 32.99 32.47 32.79 198,858 -0.00(-0.00%)
Jun 16, 2010 32.51 32.91 32.24 32.79 110,887 +0.08(+0.24%)
Jun 15, 2010 32.32 32.75 32.08 32.71 45,699 +0.85(+2.67%)
Jun 14, 2010 32.15 32.51 31.80 31.86 196,535 -0.19(-0.59%)
Jun 11, 2010 31.60 32.05 31.35 32.05 98,195 +0.26(+0.82%)
Jun 10, 2010 31.16 31.83 31.03 31.79 143,772 +1.43(+4.71%)
Jun 09, 2010 31.05 31.52 30.25 30.36 161,788 -0.54(-1.75%)
Jun 08, 2010 30.42 30.97 30.11 30.90 144,351 +0.41(+1.34%)
Jun 07, 2010 31.04 31.24 30.47 30.49 118,014 -0.33(-1.07%)
Jun 04, 2010 30.82 31.79 30.60 30.82 123,117 -1.35(-4.20%)
Jun 03, 2010 31.82 32.19 31.45 32.17 429,976 +0.50(+1.58%)
Jun 02, 2010 30.63 31.67 30.55 31.67 203,471 +1.27(+4.18%)
Jun 01, 2010 31.60 31.61 30.40 30.40 637,587 -1.21(-3.83%)
May 28, 2010 31.61 32.42 31.56 31.61 87,434 -0.72(-2.23%)
May 27, 2010 31.64 32.33 31.43 32.33 83,806 +1.68(+5.48%)
May 26, 2010 31.15 31.30 30.52 30.65 164,312 -0.10(-0.33%)
May 25, 2010 29.67 30.77 29.65 30.75 199,642 +0.04(+0.13%)
May 24, 2010 31.00 31.42 30.68 30.71 104,311 -0.66(-2.10%)
May 21, 2010 30.51 31.48 28.84 31.37 397,059 +0.37(+1.19%)
May 20, 2010 31.00 31.69 30.90 31.00 194,174 -1.24(-3.85%)
May 19, 2010 32.21 32.73 31.74 32.24 189,265 -0.27(-0.83%)
May 18, 2010 33.53 33.63 32.36 32.51 79,757 -0.36(-1.10%)
May 17, 2010 33.02 33.44 32.17 32.87 194,894 -0.25(-0.75%)
May 14, 2010 33.12 33.70 32.77 33.12 204,730 -0.83(-2.44%)
May 13, 2010 34.32 34.43 33.92 33.95 198,123 -0.40(-1.16%)
May 12, 2010 34.03 34.43 34.00 34.35 393,877 +0.45(+1.32%)
May 11, 2010 34.30 34.49 33.89 33.90 321,670 -0.16(-0.46%)
May 10, 2010 33.87 34.14 33.82 34.06 368,522 +1.36(+4.16%)
May 07, 2010 33.18 33.37 32.11 32.70 331,067 +0.14(+0.43%)
May 06, 2010 34.18 34.34 0.0001 32.56 563,071 -1.49(-4.38%)
May 05, 2010 34.37 34.84 34.05 34.05 164,657 -0.83(-2.38%)
May 04, 2010 35.51 35.51 34.62 34.88 216,940 -1.17(-3.25%)
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.