Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.23 19.26 19.04 19.19 141,336 -0.34(-1.73%)
Aug 28, 2009 19.71 19.75 19.39 19.53 142,458 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.58 129,066 +0.07(+0.36%)
Aug 26, 2009 19.51 19.59 19.29 19.51 171,783 -0.08(-0.42%)
Aug 25, 2009 19.79 19.92 19.50 19.60 150,146 -0.10(-0.51%)
Aug 24, 2009 19.80 19.88 19.65 19.70 347,371 +0.08(+0.39%)
Aug 21, 2009 19.29 19.64 19.26 19.62 239,564 +0.61(+3.18%)
Aug 20, 2009 18.97 19.09 18.93 19.02 243,342 +0.12(+0.66%)
Aug 19, 2009 18.45 19.04 18.33 18.89 193,561 +0.27(+1.47%)
Aug 18, 2009 18.37 18.65 18.33 18.62 167,688 +0.28(+1.55%)
Aug 17, 2009 18.45 18.55 18.20 18.33 269,090 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.93 125,008 -0.17(-0.87%)
Aug 13, 2009 19.03 19.14 18.88 19.10 313,884 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,040 +0.22(+1.17%)
Aug 11, 2009 18.93 18.93 18.64 18.74 142,444 -0.23(-1.22%)
Aug 10, 2009 19.00 19.08 18.81 18.97 260,496 -0.07(-0.34%)
Aug 07, 2009 19.25 19.25 18.94 19.03 158,079 +0.00(+0.01%)
Aug 06, 2009 19.28 19.29 18.87 19.03 184,325 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 18.99 19.22 166,874 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,702 -0.05(-0.24%)
Aug 03, 2009 19.01 19.58 19.01 19.47 243,810 +0.53(+2.79%)
Jul 31, 2009 18.77 19.07 18.61 18.94 145,261 +0.04(+0.19%)
Jul 30, 2009 18.84 19.07 18.79 18.90 174,964 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.45 18.66 251,607 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.08 176,248 -0.30(-1.53%)
Jul 27, 2009 19.31 19.43 19.13 19.38 144,169 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.00 19.28 134,797 +0.12(+0.62%)
Jul 23, 2009 18.64 19.19 18.64 19.16 180,522 +0.55(+2.93%)
Jul 22, 2009 18.62 18.85 18.54 18.61 192,983 -0.19(-1.01%)
Jul 21, 2009 18.95 18.99 18.46 18.80 373,756 +0.14(+0.73%)
Jul 20, 2009 18.62 18.72 18.36 18.66 143,775 +0.36(+1.95%)
Jul 17, 2009 18.21 18.39 18.06 18.31 111,236 +0.15(+0.82%)
Jul 16, 2009 18.03 18.27 17.90 18.16 147,538 +0.11(+0.63%)
Jul 15, 2009 17.82 18.05 17.76 18.05 176,128 +0.67(+3.86%)
Jul 14, 2009 17.28 17.42 17.17 17.38 136,234 +0.22(+1.28%)
Jul 13, 2009 16.74 17.16 16.74 17.16 123,006 +0.25(+1.47%)
Jul 10, 2009 16.83 16.91 16.65 16.91 254,303 -0.12(-0.69%)
Jul 09, 2009 16.99 17.18 16.85 17.02 172,298 +0.25(+1.48%)
Jul 08, 2009 16.84 17.07 16.43 16.78 431,200 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.90 103,675 -0.46(-2.67%)
Jul 06, 2009 17.10 17.36 16.94 17.36 240,175 -0.30(-1.71%)
Jul 02, 2009 17.96 18.10 17.63 17.67 175,180 -0.57(-3.12%)
Jul 01, 2009 18.38 18.68 18.24 18.24 356,586 +0.01(+0.06%)
Jun 30, 2009 18.42 18.49 17.93 18.23 159,799 -0.13(-0.71%)
Jun 29, 2009 17.94 18.39 17.94 18.36 204,144 +0.38(+2.11%)
Jun 26, 2009 18.20 18.22 17.98 17.98 169,162 -0.20(-1.08%)
Jun 25, 2009 18.01 18.19 18.01 18.17 239,063 +0.45(+2.55%)
Jun 24, 2009 17.95 18.08 17.68 17.72 166,067 -0.05(-0.27%)
Jun 23, 2009 17.61 17.85 17.42 17.77 181,170 +0.21(+1.18%)
Jun 22, 2009 18.28 18.49 17.32 17.56 812,472 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,357,224 +0.13(+0.70%)
Jun 18, 2009 18.38 18.61 18.28 18.40 1,259,397 -0.12(-0.64%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,252 -0.29(-1.52%)
Jun 16, 2009 19.30 19.36 18.71 18.80 1,829,540 -0.36(-1.90%)
Jun 15, 2009 19.48 19.48 18.93 19.17 1,104,845 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.78 593,265 -0.32(-1.58%)
Jun 11, 2009 19.71 20.36 19.71 20.10 474,197 +0.33(+1.66%)
Jun 10, 2009 20.03 20.03 19.46 19.77 274,363 +0.11(+0.57%)
Jun 09, 2009 19.61 19.76 19.38 19.66 401,694 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.44 596,255 -0.02(-0.12%)
Jun 05, 2009 19.79 19.80 19.28 19.47 281,401 -0.10(-0.51%)
Jun 04, 2009 19.51 19.73 19.31 19.57 615,613 +0.32(+1.68%)
Jun 03, 2009 19.77 19.84 18.97 19.24 284,471 -0.78(-3.87%)
Jun 02, 2009 20.01 20.07 19.77 20.02 1,331,103 -0.02(-0.12%)
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.