Global Energy Ishares ETF (NY: IXC )

40.95 +0.65 (+1.60%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.49 20.52 20.04 20.25 278,293 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.23 20.37 184,627 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.09 20.50 185,853 +0.32(+1.59%)
Sep 25, 2009 20.14 20.39 20.01 20.18 275,900 +0.01(+0.03%)
Sep 24, 2009 20.49 20.62 20.03 20.18 245,698 -0.32(-1.56%)
Sep 23, 2009 20.95 20.96 20.47 20.50 166,687 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.72 20.90 207,375 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.19 20.55 122,994 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.77 129,528 +0.01(+0.06%)
Sep 17, 2009 20.91 21.02 20.67 20.75 177,799 +0.07(+0.34%)
Sep 16, 2009 20.80 20.98 20.60 20.68 333,136 +0.14(+0.70%)
Sep 15, 2009 20.43 20.56 20.23 20.54 145,250 +0.21(+1.06%)
Sep 14, 2009 20.11 20.37 19.93 20.33 261,525 +0.02(+0.11%)
Sep 11, 2009 20.30 20.49 20.11 20.30 271,748 +0.10(+0.50%)
Sep 10, 2009 20.04 20.26 19.86 20.20 276,836 +0.31(+1.58%)
Sep 09, 2009 19.92 20.10 19.77 19.89 175,308 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,061 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.97 19.24 66,587 +0.24(+1.25%)
Sep 03, 2009 19.00 19.09 18.85 19.00 95,088 +0.10(+0.53%)
Sep 02, 2009 18.74 19.03 18.74 18.90 259,541 +0.08(+0.41%)
Sep 01, 2009 19.03 19.35 18.81 18.82 167,920 -0.37(-1.95%)
Aug 31, 2009 19.24 19.26 19.04 19.20 141,299 -0.34(-1.73%)
Aug 28, 2009 19.71 19.76 19.39 19.54 142,421 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.59 129,033 +0.07(+0.36%)
Aug 26, 2009 19.52 19.60 19.30 19.52 171,738 -0.08(-0.42%)
Aug 25, 2009 19.79 19.93 19.51 19.60 150,106 -0.10(-0.51%)
Aug 24, 2009 19.81 19.89 19.65 19.70 347,280 +0.08(+0.39%)
Aug 21, 2009 19.29 19.65 19.27 19.63 239,501 +0.61(+3.18%)
Aug 20, 2009 18.97 19.10 18.93 19.02 243,278 +0.12(+0.66%)
Aug 19, 2009 18.46 19.04 18.33 18.90 193,510 +0.27(+1.47%)
Aug 18, 2009 18.38 18.65 18.34 18.62 167,644 +0.29(+1.55%)
Aug 17, 2009 18.46 18.56 18.21 18.34 269,020 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.94 124,976 -0.17(-0.87%)
Aug 13, 2009 19.04 19.15 18.88 19.10 313,802 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,001 +0.22(+1.17%)
Aug 11, 2009 18.94 18.94 18.64 18.74 142,407 -0.23(-1.22%)
Aug 10, 2009 19.00 19.09 18.82 18.97 260,428 -0.07(-0.34%)
Aug 07, 2009 19.26 19.26 18.94 19.04 158,038 +0.00(+0.01%)
Aug 06, 2009 19.29 19.29 18.87 19.04 184,277 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 19.00 19.23 166,830 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,639 -0.05(-0.24%)
Aug 03, 2009 19.01 19.58 19.01 19.47 243,746 +0.53(+2.79%)
Jul 31, 2009 18.77 19.07 18.62 18.94 145,223 +0.04(+0.19%)
Jul 30, 2009 18.85 19.08 18.79 18.91 174,919 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.46 18.67 251,542 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.09 176,202 -0.30(-1.53%)
Jul 27, 2009 19.32 19.44 19.13 19.38 144,132 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.01 19.28 134,762 +0.12(+0.62%)
Jul 23, 2009 18.65 19.20 18.65 19.16 180,474 +0.55(+2.94%)
Jul 22, 2009 18.62 18.85 18.54 18.62 192,933 -0.19(-1.01%)
Jul 21, 2009 18.95 19.00 18.47 18.81 373,659 +0.14(+0.73%)
Jul 20, 2009 18.62 18.73 18.37 18.67 143,737 +0.36(+1.95%)
Jul 17, 2009 18.21 18.40 18.06 18.31 111,207 +0.15(+0.82%)
Jul 16, 2009 18.03 18.28 17.90 18.16 147,500 +0.11(+0.62%)
Jul 15, 2009 17.83 18.06 17.76 18.05 176,083 +0.67(+3.86%)
Jul 14, 2009 17.29 17.43 17.17 17.38 136,198 +0.22(+1.28%)
Jul 13, 2009 16.74 17.17 16.74 17.16 122,974 +0.25(+1.47%)
Jul 10, 2009 16.83 16.92 16.66 16.91 254,236 -0.12(-0.69%)
Jul 09, 2009 17.00 17.19 16.85 17.03 172,253 +0.25(+1.48%)
Jul 08, 2009 16.84 17.08 16.44 16.78 431,087 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.91 103,648 -0.46(-2.67%)
Jul 06, 2009 17.11 17.37 16.94 17.37 240,112 -0.30(-1.71%)
Jul 02, 2009 17.96 18.11 17.63 17.67 175,134 -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.