Global Energy Ishares ETF (NY: IXC )

27.72 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.02 29.02 28.03 28.29 167,936 -0.33(-1.15%)
Apr 29, 2009 28.21 28.90 28.11 28.62 107,811 +0.85(+3.06%)
Apr 28, 2009 27.43 28.20 27.43 27.77 30,840 -0.07(-0.25%)
Apr 27, 2009 27.62 28.09 27.53 27.84 105,242 -0.50(-1.76%)
Apr 24, 2009 27.73 28.48 27.73 28.34 97,851 +1.03(+3.77%)
Apr 23, 2009 26.99 27.46 26.89 27.31 101,034 +0.58(+2.17%)
Apr 22, 2009 26.57 27.21 26.57 26.73 73,150 -0.29(-1.07%)
Apr 21, 2009 26.40 27.14 26.06 27.02 74,679 +0.54(+2.04%)
Apr 20, 2009 27.24 27.30 26.36 26.48 495,927 -1.34(-4.82%)
Apr 17, 2009 27.99 28.05 27.53 27.82 112,380 +0.04(+0.14%)
Apr 16, 2009 28.02 28.02 27.35 27.78 70,890 +0.09(+0.33%)
Apr 15, 2009 27.58 27.69 27.19 27.69 50,528 +0.08(+0.29%)
Apr 14, 2009 27.44 27.87 27.28 27.61 79,801 -0.23(-0.83%)
Apr 13, 2009 27.78 28.49 27.00 27.84 88,265 -0.10(-0.36%)
Apr 09, 2009 27.72 28.19 27.54 27.94 62,311 +0.63(+2.31%)
Apr 08, 2009 27.40 27.60 26.64 27.31 210,778 +0.08(+0.29%)
Apr 07, 2009 27.59 27.99 27.01 27.23 335,241 -0.80(-2.85%)
Apr 06, 2009 28.34 28.34 27.42 28.03 202,250 -0.45(-1.58%)
Apr 03, 2009 28.26 28.60 27.72 28.48 108,293 +0.30(+1.06%)
Apr 02, 2009 28.09 28.60 27.91 28.18 91,466 +1.21(+4.49%)
Apr 01, 2009 26.33 27.21 26.00 26.97 145,487 +0.47(+1.77%)
Mar 31, 2009 26.99 27.10 26.38 26.50 145,978 +0.01(+0.04%)
Mar 30, 2009 27.30 27.30 26.09 26.49 76,500 -1.87(-6.59%)
Mar 26, 2009 28.51 28.68 27.94 28.36 147,254 +0.30(+1.06%)
Mar 25, 2009 28.80 28.80 27.37 28.06 87,983 +0.12(+0.45%)
Mar 24, 2009 28.97 28.97 27.58 27.94 80,204 -0.81(-2.83%)
Mar 23, 2009 28.01 28.75 27.94 28.75 111,217 +2.25(+8.49%)
Mar 20, 2009 27.67 27.71 26.50 26.50 81,413 -0.81(-2.97%)
Mar 19, 2009 27.08 27.87 26.86 27.31 118,172 +0.53(+1.98%)
Mar 18, 2009 26.75 27.18 25.70 26.78 64,413 +0.19(+0.71%)
Mar 17, 2009 26.10 26.69 25.54 26.59 69,121 +0.65(+2.50%)
Mar 16, 2009 25.95 26.49 25.65 25.94 80,446 +0.15(+0.59%)
Mar 13, 2009 26.23 26.31 25.30 25.79 0 -0.02(-0.07%)
Mar 12, 2009 25.01 25.85 24.78 25.81 74,159 +0.78(+3.10%)
Mar 11, 2009 25.10 25.61 24.53 25.03 67,717 -0.22(-0.87%)
Mar 10, 2009 24.09 25.56 24.09 25.25 119,779 +1.25(+5.19%)
Mar 09, 2009 23.58 24.53 23.01 24.00 334,419 +0.17(+0.73%)
Mar 06, 2009 23.59 24.35 23.01 23.83 0 +0.42(+1.79%)
Mar 05, 2009 23.63 24.15 23.24 23.41 41,120 -0.93(-3.82%)
Mar 04, 2009 23.40 24.88 23.40 24.34 126,214 +0.93(+3.97%)
Mar 02, 2009 24.73 24.73 23.23 23.41 187,168 -1.77(-7.03%)
Feb 27, 2009 25.42 25.85 24.85 25.18 0 -0.50(-1.96%)
Feb 26, 2009 25.63 26.67 25.63 25.68 106,270 -0.04(-0.14%)
Feb 25, 2009 25.93 26.31 25.32 25.72 40,495 -0.38(-1.46%)
Feb 24, 2009 24.80 26.14 24.77 26.10 102,575 +1.14(+4.57%)
Feb 23, 2009 26.30 26.37 24.68 24.96 151,372 -0.86(-3.33%)
Feb 20, 2009 26.12 26.39 25.31 25.82 172,647 -0.82(-3.09%)
Feb 19, 2009 26.60 27.07 26.37 26.64 79,284 +0.07(+0.27%)
Feb 18, 2009 26.74 26.76 26.13 26.57 131,920 +0.07(+0.26%)
Feb 17, 2009 27.32 27.75 26.50 26.50 203,505 -1.79(-6.33%)
Feb 13, 2009 28.24 28.56 28.07 28.29 67,073 +0.20(+0.71%)
Feb 12, 2009 27.33 28.23 27.16 28.09 92,845 +0.14(+0.50%)
Feb 11, 2009 28.06 28.64 27.50 27.95 76,680 +0.06(+0.22%)
Feb 10, 2009 29.74 29.86 27.80 27.89 124,893 -1.74(-5.87%)
Feb 09, 2009 29.80 30.16 29.32 29.63 137,139 +0.12(+0.41%)
Feb 06, 2009 28.89 29.72 27.50 29.51 101,889 +0.77(+2.68%)
Feb 05, 2009 28.09 28.90 27.67 28.74 71,504 +0.69(+2.46%)
Feb 04, 2009 28.01 28.50 27.82 28.05 80,021 +0.20(+0.72%)
Feb 03, 2009 27.17 27.85 27.17 27.85 1,944,575 +0.45(+1.64%)
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.