Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.59 18.70 18.49 18.59 164 -0.07(-0.36%)
Aug 30, 2010 18.90 18.95 18.66 18.66 228,815 -0.26(-1.35%)
Aug 27, 2010 18.91 18.96 18.37 18.91 615,409 +0.44(+2.37%)
Aug 26, 2010 18.66 18.80 18.43 18.48 158,709 -0.09(-0.49%)
Aug 25, 2010 18.43 18.65 18.24 18.57 1,011,416 -0.00(-0.01%)
Aug 24, 2010 18.70 18.80 18.54 18.57 316,384 -0.35(-1.86%)
Aug 23, 2010 19.04 19.15 18.92 18.92 224,969 -0.05(-0.29%)
Aug 20, 2010 18.99 19.00 18.79 18.98 87,815 -0.15(-0.79%)
Aug 19, 2010 19.32 19.44 19.00 19.13 3,676,926 -0.32(-1.63%)
Aug 18, 2010 19.67 19.67 19.33 19.44 250,104 -0.15(-0.78%)
Aug 17, 2010 19.52 19.73 19.44 19.60 168,053 +0.29(+1.48%)
Aug 16, 2010 19.16 19.39 19.11 19.31 85,014 +0.02(+0.13%)
Aug 13, 2010 19.29 19.44 19.28 19.29 212,747 -0.02(-0.13%)
Aug 12, 2010 19.22 19.42 19.14 19.31 93,616 -0.14(-0.72%)
Aug 11, 2010 19.72 19.78 19.40 19.45 107,462 -0.71(-3.53%)
Aug 10, 2010 20.06 20.23 19.89 20.16 158,173 -0.15(-0.75%)
Aug 09, 2010 20.29 20.42 20.24 20.31 97,286 +0.11(+0.54%)
Aug 06, 2010 20.20 20.35 20.01 20.20 138,343 -0.16(-0.78%)
Aug 05, 2010 20.25 20.37 20.22 20.36 217,543 -0.01(-0.03%)
Aug 04, 2010 20.26 20.43 20.23 20.37 154,682 +0.13(+0.63%)
Aug 03, 2010 20.09 20.37 20.08 20.24 476,817 +0.02(+0.12%)
Aug 02, 2010 19.94 20.28 19.94 20.22 370,090 +0.67(+3.42%)
Jul 30, 2010 19.55 19.62 19.30 19.55 246,020 -0.02(-0.09%)
Jul 29, 2010 19.66 19.87 19.40 19.56 167,416 -0.01(-0.03%)
Jul 28, 2010 19.59 19.66 19.49 19.57 1,220,547 -0.09(-0.46%)
Jul 27, 2010 19.89 19.89 19.53 19.66 221,621 -0.10(-0.52%)
Jul 26, 2010 19.49 19.78 19.45 19.77 1,194,225 +0.26(+1.31%)
Jul 23, 2010 19.36 19.54 19.21 19.51 138,458 +0.12(+0.60%)
Jul 22, 2010 19.15 19.50 19.15 19.39 109,961 +0.51(+2.70%)
Jul 21, 2010 19.32 19.32 18.78 18.88 340,520 -0.33(-1.74%)
Jul 20, 2010 18.59 19.22 18.59 19.22 81,632 +0.32(+1.71%)
Jul 19, 2010 18.84 19.04 18.76 18.90 102,653 +0.07(+0.39%)
Jul 16, 2010 18.82 19.28 18.75 18.82 118,739 -0.54(-2.76%)
Jul 15, 2010 19.29 19.41 18.99 19.36 393,148 +0.09(+0.47%)
Jul 14, 2010 19.18 19.38 19.10 19.27 89,438 -0.02(-0.13%)
Jul 13, 2010 19.41 19.44 19.24 19.29 87,976 +0.23(+1.23%)
Jul 12, 2010 19.02 19.12 18.88 19.06 303,397 +0.06(+0.34%)
Jul 09, 2010 18.99 19.04 18.85 18.99 95,777 +0.09(+0.45%)
Jul 08, 2010 18.85 18.95 18.62 18.91 85,562 +0.22(+1.20%)
Jul 07, 2010 18.08 18.68 18.08 18.68 170,139 +0.62(+3.43%)
Jul 06, 2010 18.20 18.34 17.88 18.06 190,728 +0.27(+1.54%)
Jul 02, 2010 17.79 18.03 17.64 17.79 93,893 -0.03(-0.17%)
Jul 01, 2010 17.84 17.95 17.53 17.82 385,919 +0.04(+0.21%)
Jun 30, 2010 17.93 18.12 17.72 17.78 143,322 -0.05(-0.31%)
Jun 29, 2010 18.28 18.28 17.77 17.84 224,441 -0.86(-4.62%)
Jun 25, 2010 18.70 18.88 18.50 18.70 261,211 -0.02(-0.13%)
Jun 24, 2010 18.98 19.09 18.65 18.73 177,766 -0.38(-2.00%)
Jun 23, 2010 19.21 19.27 19.03 19.11 600,683 -0.07(-0.38%)
Jun 22, 2010 19.61 19.70 19.18 19.18 151,918 -0.53(-2.68%)
Jun 21, 2010 20.07 20.08 19.59 19.71 195,870 -0.04(-0.18%)
Jun 18, 2010 19.75 19.79 19.54 19.75 344,504 +0.04(+0.19%)
Jun 17, 2010 19.83 19.83 19.52 19.71 330,816 -0.00(-0.00%)
Jun 16, 2010 19.54 19.79 19.38 19.71 184,469 +0.05(+0.24%)
Jun 15, 2010 19.43 19.69 19.28 19.66 76,024 +0.51(+2.67%)
Jun 14, 2010 19.33 19.54 19.12 19.15 326,952 -0.11(-0.59%)
Jun 11, 2010 19.00 19.27 18.84 19.27 163,355 +0.16(+0.82%)
Jun 10, 2010 18.73 19.13 18.65 19.11 239,176 +0.86(+4.71%)
Jun 09, 2010 18.66 18.95 18.18 18.25 269,147 -0.32(-1.75%)
Jun 08, 2010 18.29 18.62 18.10 18.57 240,139 +0.25(+1.34%)
Jun 07, 2010 18.66 18.78 18.32 18.33 196,325 -0.20(-1.07%)
Jun 04, 2010 18.53 19.11 18.39 18.53 204,815 -0.81(-4.20%)
Jun 03, 2010 19.13 19.35 18.91 19.34 715,300 +0.30(+1.58%)
Jun 02, 2010 18.41 19.04 18.36 19.04 338,490 +0.76(+4.18%)
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.