Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.64 20.67 20.19 20.40 276,285 -0.13(-0.61%)
Sep 29, 2009 20.55 20.62 20.37 20.52 183,295 -0.13(-0.63%)
Sep 28, 2009 20.28 20.66 20.23 20.65 184,513 +0.32(+1.59%)
Sep 25, 2009 20.28 20.53 20.16 20.33 273,909 +0.01(+0.03%)
Sep 24, 2009 20.64 20.77 20.18 20.32 243,926 -0.32(-1.56%)
Sep 23, 2009 21.10 21.11 20.62 20.65 165,485 -0.41(-1.94%)
Sep 22, 2009 21.01 21.13 20.87 21.06 205,879 +0.36(+1.75%)
Sep 21, 2009 20.60 20.76 20.34 20.70 122,107 -0.22(-1.06%)
Sep 18, 2009 21.05 21.05 20.77 20.92 128,593 +0.01(+0.06%)
Sep 17, 2009 21.06 21.17 20.82 20.90 176,516 +0.07(+0.34%)
Sep 16, 2009 20.95 21.13 20.75 20.83 330,733 +0.14(+0.70%)
Sep 15, 2009 20.58 20.71 20.37 20.69 144,202 +0.22(+1.06%)
Sep 14, 2009 20.26 20.52 20.08 20.47 259,638 +0.02(+0.11%)
Sep 11, 2009 20.44 20.64 20.26 20.45 269,788 +0.10(+0.50%)
Sep 10, 2009 20.18 20.41 20.01 20.35 274,839 +0.32(+1.58%)
Sep 09, 2009 20.06 20.25 19.91 20.03 174,043 +0.08(+0.38%)
Sep 08, 2009 19.80 20.01 19.80 19.96 154,935 +0.58(+2.98%)
Sep 04, 2009 19.16 19.46 19.10 19.38 66,107 +0.24(+1.25%)
Sep 03, 2009 19.13 19.22 18.99 19.14 94,402 +0.10(+0.53%)
Sep 02, 2009 18.88 19.17 18.88 19.04 257,669 +0.08(+0.41%)
Sep 01, 2009 19.17 19.49 18.94 18.96 166,709 -0.38(-1.95%)
Aug 31, 2009 19.38 19.40 19.18 19.34 140,280 -0.34(-1.73%)
Aug 28, 2009 19.86 19.90 19.54 19.68 141,393 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,102 +0.07(+0.36%)
Aug 26, 2009 19.66 19.74 19.44 19.66 170,499 -0.08(-0.42%)
Aug 25, 2009 19.94 20.07 19.65 19.74 149,024 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.85 344,775 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.41 19.77 237,773 +0.61(+3.18%)
Aug 20, 2009 19.11 19.24 19.07 19.16 241,523 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,115 +0.28(+1.47%)
Aug 18, 2009 18.51 18.79 18.47 18.76 166,435 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.34 18.47 267,080 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.89 19.07 124,074 -0.17(-0.87%)
Aug 13, 2009 19.18 19.29 19.02 19.24 311,538 +0.14(+0.75%)
Aug 12, 2009 18.86 19.25 18.86 19.10 146,934 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.78 18.88 141,380 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,550 -0.07(-0.34%)
Aug 07, 2009 19.40 19.40 19.08 19.18 156,898 +0.00(+0.01%)
Aug 06, 2009 19.43 19.43 19.01 19.17 182,948 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.37 165,627 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,904 -0.05(-0.24%)
Aug 03, 2009 19.15 19.73 19.15 19.61 241,988 +0.53(+2.79%)
Jul 31, 2009 18.91 19.21 18.75 19.08 144,175 +0.04(+0.19%)
Jul 30, 2009 18.98 19.22 18.93 19.04 173,657 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.81 249,727 -0.42(-2.18%)
Jul 28, 2009 19.26 19.34 18.86 19.22 174,931 -0.30(-1.53%)
Jul 27, 2009 19.46 19.58 19.27 19.52 143,092 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.15 19.42 133,790 +0.12(+0.62%)
Jul 23, 2009 18.78 19.34 18.78 19.30 179,173 +0.55(+2.93%)
Jul 22, 2009 18.76 18.99 18.68 18.75 191,541 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 370,963 +0.14(+0.73%)
Jul 20, 2009 18.76 18.86 18.50 18.81 142,701 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.45 110,405 +0.15(+0.82%)
Jul 16, 2009 18.17 18.41 18.03 18.30 146,436 +0.11(+0.62%)
Jul 15, 2009 17.96 18.19 17.89 18.18 174,812 +0.68(+3.86%)
Jul 14, 2009 17.41 17.56 17.30 17.51 135,216 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.29 122,086 +0.25(+1.47%)
Jul 10, 2009 16.96 17.04 16.78 17.03 252,402 -0.12(-0.69%)
Jul 09, 2009 17.12 17.31 16.98 17.15 171,011 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.56 16.90 427,978 -0.13(-0.74%)
Jul 07, 2009 17.41 17.45 16.99 17.03 102,900 -0.47(-2.67%)
Jul 06, 2009 17.23 17.50 17.07 17.50 238,380 -0.31(-1.71%)
Jul 02, 2009 18.09 18.24 17.76 17.80 173,871 -0.57(-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.