Global Energy Ishares ETF (NY: IXC )

41.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.42 19.63 19.19 19.27 132,299 -0.06(-0.31%)
Jun 29, 2010 19.81 19.81 19.25 19.32 207,180 -0.94(-4.62%)
Jun 25, 2010 20.26 20.45 20.04 20.26 241,121 -0.03(-0.13%)
Jun 24, 2010 20.56 20.68 20.20 20.29 164,093 -0.41(-2.00%)
Jun 23, 2010 20.81 20.87 20.62 20.70 554,484 -0.08(-0.38%)
Jun 22, 2010 21.25 21.34 20.78 20.78 140,233 -0.57(-2.68%)
Jun 21, 2010 21.74 21.75 21.22 21.35 180,805 -0.04(-0.18%)
Jun 18, 2010 21.39 21.44 21.16 21.39 318,003 +0.04(+0.19%)
Jun 17, 2010 21.48 21.48 21.14 21.35 305,368 -0.00(-0.00%)
Jun 16, 2010 21.17 21.43 20.99 21.35 170,279 +0.05(+0.24%)
Jun 15, 2010 21.05 21.33 20.89 21.30 70,175 +0.55(+2.67%)
Jun 14, 2010 20.94 21.17 20.71 20.75 301,801 -0.12(-0.59%)
Jun 11, 2010 20.58 20.87 20.42 20.87 150,789 +0.17(+0.82%)
Jun 10, 2010 20.29 20.73 20.21 20.70 220,778 +0.93(+4.71%)
Jun 09, 2010 20.22 20.53 19.70 19.77 248,443 -0.35(-1.75%)
Jun 08, 2010 19.81 20.17 19.61 20.12 221,667 +0.27(+1.34%)
Jun 07, 2010 20.21 20.34 19.84 19.86 181,223 -0.21(-1.07%)
Jun 04, 2010 20.07 20.70 19.93 20.07 189,060 -0.88(-4.20%)
Jun 03, 2010 20.72 20.96 20.48 20.95 660,276 +0.33(+1.58%)
Jun 02, 2010 19.95 20.62 19.89 20.62 312,452 +0.83(+4.18%)
Jun 01, 2010 20.58 20.58 19.80 19.80 979,086 -0.79(-3.83%)
May 28, 2010 20.58 21.11 20.55 20.58 134,264 -0.47(-2.23%)
May 27, 2010 20.60 21.05 20.47 21.05 128,693 +1.09(+5.48%)
May 26, 2010 20.29 20.38 19.87 19.96 252,319 -0.07(-0.33%)
May 25, 2010 19.32 20.04 19.31 20.02 306,572 +0.03(+0.13%)
May 24, 2010 20.19 20.46 19.98 20.00 160,181 -0.43(-2.10%)
May 21, 2010 19.87 20.50 18.78 20.43 609,728 +0.24(+1.19%)
May 20, 2010 20.19 20.64 20.12 20.19 298,176 -0.81(-3.85%)
May 19, 2010 20.98 21.31 20.67 20.99 290,637 -0.18(-0.83%)
May 18, 2010 21.83 21.90 21.07 21.17 122,475 -0.23(-1.10%)
May 17, 2010 21.50 21.78 20.95 21.41 299,281 -0.16(-0.75%)
May 14, 2010 21.57 21.95 21.34 21.57 314,386 -0.54(-2.44%)
May 13, 2010 22.35 22.42 22.09 22.11 304,240 -0.26(-1.16%)
May 12, 2010 22.16 22.42 22.14 22.37 604,842 +0.29(+1.32%)
May 11, 2010 22.34 22.46 22.07 22.08 493,960 -0.10(-0.46%)
May 10, 2010 22.06 22.23 22.02 22.18 565,907 +0.89(+4.16%)
May 07, 2010 21.61 21.73 20.91 21.29 508,390 +0.09(+0.43%)
May 06, 2010 22.26 22.36 0.0001 21.20 864,659 -0.97(-4.38%)
May 05, 2010 22.38 22.69 22.17 22.17 252,849 -0.54(-2.38%)
May 04, 2010 23.12 23.12 22.54 22.71 333,135 -0.76(-3.25%)
May 03, 2010 23.50 23.62 23.16 23.48 562,952 +0.14(+0.59%)
Apr 30, 2010 23.65 23.65 23.27 23.34 246,739 -0.30(-1.27%)
Apr 29, 2010 23.66 23.83 23.55 23.64 210,879 +0.03(+0.11%)
Apr 28, 2010 23.58 23.72 23.37 23.61 174,798 +0.21(+0.92%)
Apr 27, 2010 23.88 24.09 23.38 23.40 266,805 -0.68(-2.81%)
Apr 26, 2010 24.32 24.32 24.07 24.08 394,348 -0.16(-0.67%)
Apr 23, 2010 23.79 24.28 23.74 24.24 207,401 +0.36(+1.50%)
Apr 22, 2010 23.76 23.90 23.51 23.88 181,025 -0.02(-0.08%)
Apr 21, 2010 24.08 24.09 23.77 23.90 147,733 -0.14(-0.57%)
Apr 20, 2010 23.78 24.15 23.77 24.04 218,766 +0.44(+1.85%)
Apr 19, 2010 23.44 23.64 23.22 23.60 264,745 -0.07(-0.28%)
Apr 16, 2010 24.05 24.05 23.49 23.66 151,311 -0.47(-1.94%)
Apr 15, 2010 24.04 24.20 24.02 24.13 142,635 +0.03(+0.14%)
Apr 14, 2010 24.02 24.13 23.89 24.10 174,484 +0.20(+0.84%)
Apr 13, 2010 23.97 24.02 23.66 23.90 189,184 -0.07(-0.29%)
Apr 12, 2010 24.01 24.09 23.95 23.97 236,191 -0.03(-0.12%)
Apr 09, 2010 23.87 24.02 23.83 24.00 91,037 +0.29(+1.24%)
Apr 08, 2010 23.36 23.74 23.25 23.70 122,548 +0.14(+0.58%)
Apr 07, 2010 23.68 23.80 23.44 23.57 200,124 -0.23(-0.99%)
Apr 06, 2010 23.78 23.91 23.68 23.80 208,391 -0.05(-0.19%)
Apr 05, 2010 23.55 23.85 23.48 23.85 159,774 +0.35(+1.47%)
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.