Global Energy Ishares ETF (NY: IXC )

39.06 +0.64 (+1.67%)
Streaming Delayed Price Updated: 1:42 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.47 22.50 21.98 22.21 253,767 -0.14(-0.61%)
Sep 29, 2009 22.38 22.45 22.18 22.34 168,356 -0.14(-0.63%)
Sep 28, 2009 22.08 22.49 22.03 22.49 169,474 +0.35(+1.59%)
Sep 25, 2009 22.08 22.36 21.95 22.13 251,585 +0.01(+0.03%)
Sep 24, 2009 22.47 22.61 21.97 22.13 224,045 -0.35(-1.56%)
Sep 23, 2009 22.97 22.99 22.45 22.48 151,998 -0.45(-1.94%)
Sep 22, 2009 22.88 23.00 22.72 22.93 189,099 +0.39(+1.75%)
Sep 21, 2009 22.43 22.60 22.14 22.53 112,155 -0.24(-1.06%)
Sep 18, 2009 22.92 22.92 22.61 22.77 118,113 +0.01(+0.06%)
Sep 17, 2009 22.93 23.05 22.67 22.76 162,130 +0.08(+0.34%)
Sep 16, 2009 22.81 23.01 22.59 22.68 303,778 +0.16(+0.70%)
Sep 15, 2009 22.41 22.54 22.18 22.53 132,449 +0.24(+1.06%)
Sep 14, 2009 22.06 22.34 21.86 22.29 238,477 +0.02(+0.11%)
Sep 11, 2009 22.26 22.47 22.06 22.26 247,800 +0.11(+0.50%)
Sep 10, 2009 21.97 22.22 21.78 22.15 252,439 +0.35(+1.58%)
Sep 09, 2009 21.84 22.04 21.68 21.81 159,858 +0.08(+0.38%)
Sep 08, 2009 21.56 21.78 21.56 21.73 142,308 +0.63(+2.98%)
Sep 04, 2009 20.86 21.19 20.80 21.10 60,719 +0.26(+1.25%)
Sep 03, 2009 20.83 20.93 20.68 20.84 86,708 +0.11(+0.53%)
Sep 02, 2009 20.55 20.87 20.55 20.73 236,668 +0.08(+0.41%)
Sep 01, 2009 20.87 21.22 20.62 20.64 153,122 -0.41(-1.95%)
Aug 31, 2009 21.10 21.13 20.88 21.05 128,847 -0.37(-1.73%)
Aug 28, 2009 21.62 21.67 21.27 21.42 129,869 -0.06(-0.27%)
Aug 27, 2009 21.33 21.56 20.96 21.48 117,661 +0.08(+0.37%)
Aug 26, 2009 21.41 21.49 21.16 21.41 156,603 -0.09(-0.42%)
Aug 25, 2009 21.70 21.85 21.39 21.50 136,878 -0.11(-0.51%)
Aug 24, 2009 21.72 21.81 21.55 21.61 316,675 +0.08(+0.39%)
Aug 21, 2009 21.16 21.55 21.13 21.52 218,394 +0.66(+3.18%)
Aug 20, 2009 20.81 20.94 20.76 20.86 221,839 +0.14(+0.66%)
Aug 19, 2009 20.24 20.88 20.10 20.72 176,457 +0.30(+1.47%)
Aug 18, 2009 20.15 20.45 20.11 20.42 152,870 +0.31(+1.55%)
Aug 17, 2009 20.24 20.35 19.97 20.11 245,312 -0.66(-3.17%)
Aug 14, 2009 21.01 21.06 20.57 20.77 113,962 -0.18(-0.87%)
Aug 13, 2009 20.88 21.00 20.71 20.95 286,147 +0.16(+0.75%)
Aug 12, 2009 20.53 20.96 20.53 20.79 134,958 +0.24(+1.17%)
Aug 11, 2009 20.77 20.77 20.44 20.55 129,857 -0.25(-1.22%)
Aug 10, 2009 20.84 20.93 20.64 20.81 237,477 -0.07(-0.34%)
Aug 07, 2009 21.12 21.12 20.77 20.88 144,111 +0.00(+0.01%)
Aug 06, 2009 21.15 21.16 20.70 20.88 168,037 -0.21(-1.00%)
Aug 05, 2009 21.30 21.30 20.83 21.09 152,128 -0.21(-1.01%)
Aug 04, 2009 21.30 21.39 21.06 21.30 219,432 -0.05(-0.24%)
Aug 03, 2009 20.85 21.48 20.85 21.35 222,266 +0.58(+2.79%)
Jul 31, 2009 20.58 20.92 20.42 20.77 132,425 +0.04(+0.19%)
Jul 30, 2009 20.67 20.92 20.61 20.73 159,504 +0.26(+1.27%)
Jul 29, 2009 20.74 20.81 20.24 20.47 229,374 -0.46(-2.18%)
Jul 28, 2009 20.97 21.06 20.53 20.93 160,674 -0.33(-1.53%)
Jul 27, 2009 21.18 21.31 20.98 21.26 131,430 +0.11(+0.52%)
Jul 24, 2009 20.99 21.16 20.85 21.14 122,885 +0.13(+0.62%)
Jul 23, 2009 20.45 21.05 20.45 21.01 164,570 +0.60(+2.93%)
Jul 22, 2009 20.42 20.68 20.34 20.42 175,930 -0.21(-1.01%)
Jul 21, 2009 20.79 20.83 20.25 20.62 340,729 +0.15(+0.73%)
Jul 20, 2009 20.42 20.54 20.14 20.47 131,070 +0.39(+1.95%)
Jul 17, 2009 19.97 20.17 19.81 20.08 101,407 +0.16(+0.82%)
Jul 16, 2009 19.78 20.04 19.63 19.92 134,501 +0.12(+0.62%)
Jul 15, 2009 19.55 19.80 19.48 19.80 160,565 +0.74(+3.86%)
Jul 14, 2009 18.96 19.11 18.83 19.06 124,195 +0.24(+1.28%)
Jul 13, 2009 18.36 18.83 18.36 18.82 112,136 +0.27(+1.47%)
Jul 10, 2009 18.46 18.55 18.27 18.55 231,831 -0.13(-0.69%)
Jul 09, 2009 18.64 18.85 18.48 18.68 157,073 +0.27(+1.48%)
Jul 08, 2009 18.47 18.73 18.03 18.40 393,096 -0.14(-0.74%)
Jul 07, 2009 18.95 19.00 18.49 18.54 94,513 -0.51(-2.67%)
Jul 06, 2009 18.76 19.05 18.58 19.05 218,952 -0.33(-1.71%)
Jul 02, 2009 19.70 19.86 19.34 19.38 159,700 -0.62(-3.12%)
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.