iShares Global Energy 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 (%)
Aug 31, 2009 32.40 32.44 32.07 32.33 83,906 -0.57(-1.73%)
Aug 28, 2009 33.20 33.27 32.66 32.90 84,572 -0.09(-0.27%)
Aug 27, 2009 32.76 33.11 32.19 32.99 76,622 +0.12(+0.37%)
Aug 26, 2009 32.87 33.00 32.50 32.87 101,981 -0.14(-0.42%)
Aug 25, 2009 33.33 33.56 32.85 33.01 89,136 -0.17(-0.51%)
Aug 24, 2009 33.36 33.49 33.09 33.18 206,221 +0.13(+0.39%)
Aug 21, 2009 32.49 33.09 32.45 33.05 142,220 +1.02(+3.18%)
Aug 20, 2009 31.95 32.16 31.88 32.03 144,463 +0.21(+0.66%)
Aug 19, 2009 31.08 32.07 30.87 31.82 114,910 +0.46(+1.47%)
Aug 18, 2009 30.95 31.41 30.88 31.36 99,550 +0.48(+1.55%)
Aug 17, 2009 31.08 31.25 30.66 30.88 159,749 -1.01(-3.17%)
Aug 14, 2009 32.27 32.34 31.58 31.89 74,213 -0.28(-0.87%)
Aug 13, 2009 32.06 32.24 31.80 32.17 186,341 +0.24(+0.75%)
Aug 12, 2009 31.53 32.19 31.53 31.93 87,886 +0.37(+1.17%)
Aug 11, 2009 31.89 31.89 31.39 31.56 84,564 -0.39(-1.22%)
Aug 10, 2009 32.00 32.14 31.69 31.95 154,647 -0.11(-0.34%)
Aug 07, 2009 32.43 32.43 31.90 32.06 93,846 +0.00(+0.01%)
Aug 06, 2009 32.48 32.49 31.78 32.06 109,427 -0.32(-1.00%)
Aug 05, 2009 32.71 32.71 31.99 32.38 99,067 -0.33(-1.01%)
Aug 04, 2009 32.71 32.84 32.34 32.71 142,896 -0.08(-0.24%)
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.