Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.90 19.21 18.75 19.08 144,213 +0.04(+0.19%)
Jul 30, 2009 18.98 19.21 18.93 19.04 173,702 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.80 249,792 -0.42(-2.18%)
Jul 28, 2009 19.25 19.34 18.85 19.22 174,977 -0.30(-1.53%)
Jul 27, 2009 19.45 19.57 19.27 19.52 143,129 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.14 19.42 133,824 +0.12(+0.62%)
Jul 23, 2009 18.78 19.33 18.78 19.30 179,219 +0.55(+2.93%)
Jul 22, 2009 18.75 18.99 18.67 18.75 191,591 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 371,060 +0.14(+0.73%)
Jul 20, 2009 18.75 18.86 18.50 18.80 142,738 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.44 110,434 +0.15(+0.82%)
Jul 16, 2009 18.16 18.41 18.03 18.29 146,474 +0.11(+0.63%)
Jul 15, 2009 17.95 18.18 17.89 18.18 174,858 +0.68(+3.86%)
Jul 14, 2009 17.41 17.55 17.29 17.50 135,251 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.28 122,118 +0.25(+1.48%)
Jul 10, 2009 16.95 17.04 16.77 17.03 252,468 -0.12(-0.69%)
Jul 09, 2009 17.11 17.31 16.97 17.15 171,055 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.55 16.90 428,089 -0.13(-0.74%)
Jul 07, 2009 17.40 17.44 16.98 17.02 102,927 -0.47(-2.67%)
Jul 06, 2009 17.23 17.49 17.06 17.49 238,443 -0.30(-1.71%)
Jul 02, 2009 18.09 18.23 17.75 17.80 173,916 -0.57(-3.12%)
Jul 01, 2009 18.51 18.82 18.37 18.37 354,014 +0.01(+0.06%)
Jun 30, 2009 18.56 18.63 18.06 18.36 158,647 -0.13(-0.71%)
Jun 29, 2009 18.07 18.53 18.07 18.49 202,672 +0.38(+2.11%)
Jun 26, 2009 18.33 18.35 18.11 18.11 167,941 -0.20(-1.08%)
Jun 25, 2009 18.14 18.32 18.14 18.30 237,339 +0.45(+2.55%)
Jun 24, 2009 18.08 18.22 17.81 17.85 164,869 -0.05(-0.27%)
Jun 23, 2009 17.74 17.98 17.55 17.90 179,863 +0.21(+1.18%)
Jun 22, 2009 18.42 18.62 17.44 17.69 806,612 -1.17(-6.18%)
Jun 19, 2009 18.90 19.11 18.71 18.85 1,333,674 +0.13(+0.70%)
Jun 18, 2009 18.70 18.94 18.61 18.72 1,237,544 -0.12(-0.64%)
Jun 17, 2009 19.01 19.01 18.52 18.84 696,945 -0.29(-1.52%)
Jun 16, 2009 19.64 19.71 19.04 19.14 1,797,793 -0.37(-1.90%)
Jun 15, 2009 19.82 19.83 19.26 19.51 1,085,673 -0.63(-3.12%)
Jun 12, 2009 20.20 20.28 19.92 20.13 582,970 -0.32(-1.58%)
Jun 11, 2009 20.06 20.72 20.06 20.46 465,969 +0.33(+1.66%)
Jun 10, 2009 20.39 20.39 19.80 20.12 269,603 +0.11(+0.57%)
Jun 09, 2009 19.96 20.10 19.73 20.01 394,723 +0.22(+1.12%)
Jun 08, 2009 19.57 19.82 19.37 19.79 585,908 -0.02(-0.12%)
Jun 05, 2009 20.14 20.15 19.62 19.81 276,518 -0.10(-0.51%)
Jun 04, 2009 19.85 20.08 19.65 19.91 604,931 +0.33(+1.68%)
Jun 03, 2009 20.12 20.19 19.30 19.58 279,535 -0.79(-3.87%)
Jun 02, 2009 20.36 20.43 20.12 20.37 1,308,005 -0.02(-0.12%)
Jun 01, 2009 20.06 21.00 20.03 20.40 807,023 +0.71(+3.61%)
May 29, 2009 19.67 19.76 19.40 19.69 322,585 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.73 19.25 331,140 +0.52(+2.78%)
May 27, 2009 18.93 19.16 18.67 18.73 486,137 -0.20(-1.04%)
May 26, 2009 18.71 19.02 18.24 18.93 664,999 +0.30(+1.60%)
May 22, 2009 18.33 18.83 18.33 18.63 451,448 +0.10(+0.52%)
May 21, 2009 18.66 18.66 18.25 18.54 557,359 -0.35(-1.87%)
May 20, 2009 18.90 19.28 18.80 18.89 309,716 +0.17(+0.89%)
May 19, 2009 18.51 18.87 18.51 18.72 140,260 +0.11(+0.58%)
May 18, 2009 18.26 18.64 18.26 18.61 147,277 +0.63(+3.53%)
May 15, 2009 18.24 18.27 17.80 17.98 1,095,771 -0.34(-1.86%)
May 14, 2009 18.02 18.42 17.95 18.32 124,067 +0.09(+0.49%)
May 13, 2009 18.59 18.64 18.09 18.23 922,304 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.44 18.81 938,858 +0.20(+1.06%)
May 11, 2009 18.94 18.98 18.45 18.61 405,413 -0.51(-2.69%)
May 08, 2009 18.67 19.24 18.67 19.12 226,186 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,907 -0.16(-0.84%)
May 06, 2009 18.21 18.52 18.01 18.44 262,239 +0.57(+3.21%)
May 05, 2009 17.89 18.04 17.65 17.87 369,344 -0.19(-1.06%)
May 04, 2009 17.52 18.09 17.46 18.06 216,241 +0.58(+3.35%)
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.