Global Energy Ishares ETF (NY: IXC )

26.61 USD +0.77 (+2.98%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.98 36.05 34.37 34.78 240,548 -1.24(-3.44%)
Oct 29, 2009 35.42 36.13 35.02 36.02 213,366 +0.89(+2.53%)
Oct 28, 2009 36.03 36.10 35.06 35.13 596,419 -1.12(-3.09%)
Oct 27, 2009 36.27 36.84 36.10 36.25 210,510 +0.08(+0.22%)
Oct 26, 2009 36.87 37.44 36.01 36.17 182,749 -0.57(-1.55%)
Oct 23, 2009 36.87 36.93 36.54 36.74 296,461 -0.58(-1.55%)
Oct 22, 2009 36.98 37.32 36.37 37.32 331,197 +0.32(+0.86%)
Oct 21, 2009 37.00 37.81 36.97 37.00 946,910 -0.18(-0.48%)
Oct 20, 2009 36.90 37.20 36.89 37.18 1,334,055 -0.35(-0.93%)
Oct 19, 2009 37.19 37.67 37.00 37.53 229,268 +0.46(+1.24%)
Oct 16, 2009 36.81 37.17 36.61 37.07 488,647 +0.03(+0.08%)
Oct 15, 2009 36.39 37.15 36.09 37.04 270,527 +0.56(+1.54%)
Oct 14, 2009 36.34 36.60 36.02 36.48 275,911 +0.78(+2.18%)
Oct 13, 2009 35.75 35.79 35.23 35.70 166,385 +0.05(+0.14%)
Oct 12, 2009 35.64 35.78 35.45 35.65 138,564 +0.50(+1.42%)
Oct 09, 2009 34.85 35.27 34.85 35.15 608,587 -0.04(-0.11%)
Oct 08, 2009 34.65 35.28 34.57 35.19 186,855 +0.72(+2.09%)
Oct 07, 2009 34.28 34.47 34.04 34.47 128,352 +0.14(+0.41%)
Oct 06, 2009 33.88 34.55 33.88 34.33 131,655 +0.82(+2.45%)
Oct 05, 2009 32.92 33.67 32.83 33.51 69,994 +0.54(+1.64%)
Oct 02, 2009 32.79 33.17 32.41 32.97 99,409 -0.19(-0.57%)
Oct 01, 2009 34.08 34.08 33.08 33.16 117,165 -0.94(-2.76%)
Sep 30, 2009 34.51 34.56 33.75 34.10 165,255 -0.21(-0.61%)
Sep 29, 2009 34.36 34.48 34.06 34.31 109,635 -0.22(-0.63%)
Sep 28, 2009 33.90 34.54 33.83 34.53 110,363 +0.54(+1.59%)
Sep 25, 2009 33.91 34.33 33.70 33.99 163,834 +0.01(+0.03%)
Sep 24, 2009 34.50 34.72 33.73 33.98 145,900 -0.54(-1.56%)
Sep 23, 2009 35.28 35.30 34.47 34.52 98,982 -0.68(-1.94%)
Sep 22, 2009 35.13 35.32 34.89 35.20 123,143 +0.60(+1.75%)
Sep 21, 2009 34.44 34.71 34.00 34.60 73,036 -0.37(-1.06%)
Sep 18, 2009 35.20 35.20 34.73 34.97 76,916 +0.02(+0.06%)
Sep 17, 2009 35.21 35.40 34.81 34.95 105,580 +0.12(+0.34%)
Sep 16, 2009 35.03 35.33 34.69 34.83 197,822 +0.24(+0.70%)
Sep 15, 2009 34.41 34.62 34.06 34.59 86,252 +0.36(+1.06%)
Sep 14, 2009 33.87 34.30 33.57 34.23 155,298 +0.04(+0.11%)
Sep 11, 2009 34.18 34.50 33.87 34.19 161,369 +0.17(+0.50%)
Sep 10, 2009 33.74 34.12 33.45 34.02 164,390 +0.53(+1.58%)
Sep 09, 2009 33.54 33.85 33.29 33.49 104,101 +0.13(+0.38%)
Sep 08, 2009 33.11 33.45 33.11 33.36 92,672 +0.96(+2.98%)
Sep 04, 2009 32.03 32.54 31.94 32.40 39,541 +0.40(+1.25%)
Sep 03, 2009 31.99 32.14 31.75 32.00 56,465 +0.17(+0.53%)
Sep 02, 2009 31.56 32.04 31.56 31.83 154,120 +0.13(+0.41%)
Sep 01, 2009 32.05 32.58 31.67 31.70 99,714 -0.63(-1.95%)
Aug 31, 2009 32.40 32.44 32.07 32.33 83,906 -0.57(-1.73%)
Aug 28, 2009 33.20 33.27 32.66 32.90 84,572 -0.09(-0.27%)
Aug 27, 2009 32.76 33.11 32.19 32.99 76,622 +0.12(+0.37%)
Aug 26, 2009 32.87 33.00 32.50 32.87 101,981 -0.14(-0.42%)
Aug 25, 2009 33.33 33.56 32.85 33.01 89,136 -0.17(-0.51%)
Aug 24, 2009 33.36 33.49 33.09 33.18 206,221 +0.13(+0.39%)
Aug 21, 2009 32.49 33.09 32.45 33.05 142,220 +1.02(+3.18%)
Aug 20, 2009 31.95 32.16 31.88 32.03 144,463 +0.21(+0.66%)
Aug 19, 2009 31.08 32.07 30.87 31.82 114,910 +0.46(+1.47%)
Aug 18, 2009 30.95 31.41 30.88 31.36 99,550 +0.48(+1.55%)
Aug 17, 2009 31.08 31.25 30.66 30.88 159,749 -1.01(-3.17%)
Aug 14, 2009 32.27 32.34 31.58 31.89 74,213 -0.28(-0.87%)
Aug 13, 2009 32.06 32.24 31.80 32.17 186,341 +0.24(+0.75%)
Aug 12, 2009 31.53 32.19 31.53 31.93 87,886 +0.37(+1.17%)
Aug 11, 2009 31.89 31.89 31.39 31.56 84,564 -0.39(-1.22%)
Aug 10, 2009 32.00 32.14 31.69 31.95 154,647 -0.11(-0.34%)
Aug 07, 2009 32.43 32.43 31.90 32.06 93,846 +0.00(+0.01%)
Aug 06, 2009 32.48 32.49 31.78 32.06 109,427 -0.32(-1.00%)
Aug 05, 2009 32.71 32.71 31.99 32.38 99,067 -0.33(-1.01%)
Aug 04, 2009 32.71 32.84 32.34 32.71 142,896 -0.08(-0.24%)
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.