Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.50 18.61 18.40 18.50 165 -0.07(-0.36%)
Aug 30, 2010 18.81 18.86 18.56 18.57 229,959 -0.25(-1.35%)
Aug 27, 2010 18.82 18.86 18.28 18.82 618,485 +0.44(+2.37%)
Aug 26, 2010 18.57 18.71 18.34 18.38 159,502 -0.09(-0.49%)
Aug 25, 2010 18.34 18.56 18.15 18.48 1,016,472 -0.00(-0.01%)
Aug 24, 2010 18.60 18.71 18.45 18.48 317,965 -0.35(-1.86%)
Aug 23, 2010 18.95 19.05 18.83 18.83 226,094 -0.05(-0.29%)
Aug 20, 2010 18.90 18.90 18.70 18.88 88,254 -0.15(-0.79%)
Aug 19, 2010 19.22 19.35 18.90 19.03 3,695,307 -0.31(-1.63%)
Aug 18, 2010 19.58 19.58 19.24 19.35 251,354 -0.15(-0.78%)
Aug 17, 2010 19.43 19.63 19.35 19.50 168,893 +0.28(+1.48%)
Aug 16, 2010 19.07 19.29 19.02 19.21 85,439 +0.02(+0.13%)
Aug 13, 2010 19.19 19.34 19.18 19.19 213,811 -0.02(-0.13%)
Aug 12, 2010 19.13 19.32 19.04 19.21 94,084 -0.14(-0.72%)
Aug 11, 2010 19.62 19.68 19.30 19.35 107,999 -0.71(-3.53%)
Aug 10, 2010 19.96 20.13 19.79 20.06 158,963 -0.15(-0.75%)
Aug 09, 2010 20.19 20.32 20.14 20.21 97,772 +0.11(+0.54%)
Aug 06, 2010 20.10 20.24 19.91 20.10 139,035 -0.16(-0.78%)
Aug 05, 2010 20.14 20.27 20.11 20.26 218,631 -0.01(-0.03%)
Aug 04, 2010 20.16 20.33 20.13 20.27 155,456 +0.13(+0.63%)
Aug 03, 2010 19.99 20.27 19.98 20.14 479,201 +0.02(+0.12%)
Aug 02, 2010 19.84 20.18 19.84 20.11 371,940 +0.67(+3.42%)
Jul 30, 2010 19.45 19.52 19.21 19.45 247,249 -0.02(-0.09%)
Jul 29, 2010 19.56 19.77 19.30 19.47 168,253 -0.01(-0.03%)
Jul 28, 2010 19.49 19.56 19.39 19.47 1,226,648 -0.09(-0.46%)
Jul 27, 2010 19.79 19.79 19.43 19.56 222,729 -0.10(-0.52%)
Jul 26, 2010 19.39 19.68 19.35 19.67 1,200,195 +0.25(+1.31%)
Jul 23, 2010 19.27 19.44 19.11 19.41 139,150 +0.11(+0.60%)
Jul 22, 2010 19.06 19.40 19.06 19.30 110,510 +0.51(+2.70%)
Jul 21, 2010 19.22 19.22 18.69 18.79 342,222 -0.33(-1.74%)
Jul 20, 2010 18.49 19.12 18.49 19.12 82,040 +0.32(+1.71%)
Jul 19, 2010 18.75 18.95 18.67 18.80 103,166 +0.07(+0.39%)
Jul 16, 2010 18.73 19.18 18.66 18.73 119,332 -0.53(-2.76%)
Jul 15, 2010 19.20 19.32 18.90 19.26 395,113 +0.09(+0.47%)
Jul 14, 2010 19.09 19.29 19.01 19.17 89,886 -0.02(-0.13%)
Jul 13, 2010 19.31 19.34 19.14 19.20 88,416 +0.23(+1.23%)
Jul 12, 2010 18.93 19.03 18.78 18.96 304,913 +0.06(+0.34%)
Jul 09, 2010 18.90 18.94 18.75 18.90 96,256 +0.08(+0.45%)
Jul 08, 2010 18.76 18.86 18.53 18.81 85,989 +0.22(+1.20%)
Jul 07, 2010 17.99 18.59 17.99 18.59 170,989 +0.62(+3.43%)
Jul 06, 2010 18.11 18.25 17.79 17.97 191,682 +0.27(+1.54%)
Jul 02, 2010 17.70 17.94 17.56 17.70 94,362 -0.03(-0.17%)
Jul 01, 2010 17.76 17.86 17.44 17.73 387,848 +0.04(+0.21%)
Jun 30, 2010 17.84 18.03 17.63 17.69 144,038 -0.05(-0.31%)
Jun 29, 2010 18.19 18.19 17.68 17.75 225,563 -0.86(-4.62%)
Jun 25, 2010 18.61 18.78 18.41 18.61 262,517 -0.02(-0.13%)
Jun 24, 2010 18.88 19.00 18.55 18.63 178,654 -0.38(-2.00%)
Jun 23, 2010 19.12 19.17 18.94 19.01 603,686 -0.07(-0.38%)
Jun 22, 2010 19.52 19.60 19.09 19.09 152,677 -0.53(-2.68%)
Jun 21, 2010 19.97 19.98 19.49 19.61 196,849 -0.04(-0.18%)
Jun 18, 2010 19.65 19.70 19.44 19.65 346,221 +0.04(+0.19%)
Jun 17, 2010 19.73 19.73 19.42 19.61 332,465 -0.00(-0.00%)
Jun 16, 2010 19.45 19.69 19.28 19.61 185,389 +0.05(+0.24%)
Jun 15, 2010 19.33 19.59 19.19 19.56 76,402 +0.51(+2.67%)
Jun 14, 2010 19.23 19.45 19.02 19.06 328,581 -0.11(-0.59%)
Jun 11, 2010 18.90 19.17 18.75 19.17 164,169 +0.16(+0.82%)
Jun 10, 2010 18.64 19.04 18.56 19.01 240,368 +0.86(+4.71%)
Jun 09, 2010 18.57 18.85 18.09 18.16 270,489 -0.32(-1.75%)
Jun 08, 2010 18.20 18.52 18.01 18.48 241,336 +0.25(+1.35%)
Jun 07, 2010 18.57 18.69 18.23 18.24 197,304 -0.20(-1.07%)
Jun 04, 2010 18.43 19.02 18.30 18.43 205,836 -0.81(-4.20%)
Jun 03, 2010 19.03 19.25 18.81 19.24 718,865 +0.30(+1.58%)
Jun 02, 2010 18.32 18.94 18.27 18.94 340,177 +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.