Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.13 17.13 16.44 16.58 0 -0.20(-1.21%)
Jan 29, 2009 17.28 17.28 16.64 16.79 214,582 -0.62(-3.54%)
Jan 28, 2009 17.31 17.43 16.90 17.40 241,464 +0.54(+3.19%)
Jan 27, 2009 17.08 17.14 16.70 16.86 371,640 -0.14(-0.81%)
Jan 26, 2009 16.90 17.34 16.35 17.00 278,125 +0.32(+1.94%)
Jan 23, 2009 16.04 16.81 15.77 16.68 334,430 +0.39(+2.39%)
Jan 22, 2009 16.67 16.67 15.87 16.29 101,893 -0.35(-2.09%)
Jan 21, 2009 16.19 16.75 15.64 16.64 278,468 +0.75(+4.70%)
Jan 20, 2009 16.70 16.76 15.85 15.89 162,535 -0.98(-5.81%)
Jan 16, 2009 16.79 17.19 16.47 16.87 175,430 +0.23(+1.37%)
Jan 15, 2009 16.50 17.20 15.91 16.64 158,725 +0.13(+0.80%)
Jan 14, 2009 16.92 17.89 16.32 16.51 245,438 -0.77(-4.43%)
Jan 13, 2009 16.96 17.37 16.86 17.28 143,586 +0.28(+1.65%)
Jan 12, 2009 17.64 17.64 16.82 16.99 523,673 -0.75(-4.21%)
Jan 09, 2009 18.27 18.27 17.53 17.74 255,905 -0.48(-2.66%)
Jan 08, 2009 17.96 18.29 17.87 18.23 172,567 +0.22(+1.20%)
Jan 07, 2009 18.54 18.71 17.81 18.01 235,596 -0.56(-3.00%)
Jan 06, 2009 18.73 19.12 18.55 18.57 321,795 +0.11(+0.62%)
Jan 05, 2009 18.30 18.81 18.14 18.45 185,079 +0.10(+0.52%)
Jan 02, 2009 17.52 18.44 17.52 18.36 0 +0.86(+4.92%)
Jan 01, 2009 17.29 17.88 16.99 17.50 0 +0.00(+0.00%)
Dec 31, 2008 17.29 17.88 16.99 17.50 146,467 +0.26(+1.53%)
Dec 30, 2008 16.90 17.36 16.71 17.23 220,708 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,577 +0.06(+0.37%)
Dec 26, 2008 16.70 16.84 16.27 16.70 114,110 +0.18(+1.09%)
Dec 24, 2008 16.92 17.47 16.15 16.52 109,059 +0.04(+0.25%)
Dec 23, 2008 16.46 16.77 16.20 16.47 229,708 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.44 418,835 -0.78(-4.51%)
Dec 19, 2008 17.40 17.64 17.04 17.22 345,999 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.13 17.50 247,640 -0.94(-5.09%)
Dec 17, 2008 18.22 18.94 18.22 18.44 258,408 -0.29(-1.56%)
Dec 16, 2008 18.09 18.78 17.89 18.73 207,307 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.95 182,231 +0.24(+1.35%)
Dec 12, 2008 17.69 18.07 17.06 17.71 248,025 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.93 1,017,558 +0.07(+0.40%)
Dec 10, 2008 17.37 17.90 17.02 17.86 395,867 +0.83(+4.88%)
Dec 09, 2008 16.71 17.47 16.68 17.03 490,015 +0.15(+0.91%)
Dec 08, 2008 16.26 17.21 16.26 16.88 332,209 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,360 +0.31(+1.96%)
Dec 04, 2008 16.61 16.77 15.68 15.83 535,622 -0.96(-5.73%)
Dec 03, 2008 16.47 16.92 16.20 16.80 325,944 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.19 16.99 423,139 +0.70(+4.29%)
Dec 01, 2008 17.81 18.50 16.29 16.29 323,464 -1.91(-10.48%)
Nov 28, 2008 18.84 19.13 17.83 18.20 165,794 -0.16(-0.85%)
Nov 26, 2008 17.11 18.66 17.06 18.36 663,890 +0.78(+4.42%)
Nov 25, 2008 17.49 18.02 17.10 17.58 438,800 +0.30(+1.71%)
Nov 24, 2008 16.43 17.85 16.27 17.29 289,879 +1.22(+7.62%)
Nov 21, 2008 15.02 16.19 14.80 16.06 412,378 +1.47(+10.07%)
Nov 20, 2008 15.82 16.33 14.39 14.59 270,745 -1.55(-9.62%)
Nov 19, 2008 16.97 17.32 16.15 16.15 124,301 -1.00(-5.86%)
Nov 18, 2008 17.01 17.57 16.44 17.15 161,752 +0.15(+0.87%)
Nov 17, 2008 16.89 17.60 16.60 17.00 168,441 +0.09(+0.54%)
Nov 14, 2008 17.29 18.01 16.80 16.91 141,798 -0.79(-4.46%)
Nov 13, 2008 15.99 17.70 15.33 17.70 380,880 +1.49(+9.19%)
Nov 12, 2008 17.34 17.34 15.98 16.21 131,684 -1.32(-7.51%)
Nov 11, 2008 17.35 18.02 17.16 17.53 187,977 -0.77(-4.18%)
Nov 10, 2008 18.54 19.05 17.75 18.29 128,003 +0.10(+0.57%)
Nov 07, 2008 17.46 18.24 17.43 18.19 95,181 +1.12(+6.55%)
Nov 06, 2008 18.21 18.62 17.04 17.07 209,695 -1.47(-7.91%)
Nov 05, 2008 19.21 19.43 18.32 18.54 109,166 -1.11(-5.63%)
Nov 04, 2008 18.85 19.64 18.78 19.64 151,446 +1.53(+8.47%)
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.