Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.56 21.34 21.34 21.34 371,657 -0.11(-0.53%)
Dec 30, 2009 21.38 21.48 21.31 21.45 193,847 -0.06(-0.27%)
Dec 29, 2009 21.67 21.72 21.49 21.51 174,550 -0.05(-0.26%)
Dec 28, 2009 21.65 21.67 21.53 21.57 279,846 +0.05(+0.25%)
Dec 24, 2009 21.35 21.53 21.35 21.51 112,816 +0.13(+0.62%)
Dec 23, 2009 21.24 21.57 21.22 21.38 194,280 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,228 +0.17(+0.80%)
Dec 21, 2009 20.93 21.22 20.93 20.99 249,338 -0.05(-0.23%)
Dec 18, 2009 21.16 21.28 20.93 21.04 378,497 -0.04(-0.17%)
Dec 17, 2009 21.25 21.25 21.02 21.08 153,727 -0.35(-1.65%)
Dec 16, 2009 21.25 21.57 21.25 21.43 407,266 +0.23(+1.06%)
Dec 15, 2009 21.16 21.35 21.13 21.21 276,402 -0.07(-0.33%)
Dec 14, 2009 21.26 21.32 21.24 21.28 331,965 +0.16(+0.76%)
Dec 11, 2009 21.10 21.23 20.99 21.11 261,613 +0.04(+0.17%)
Dec 10, 2009 21.19 21.20 20.97 21.08 262,980 +0.05(+0.26%)
Dec 09, 2009 21.03 21.10 20.70 21.02 357,754 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.82 20.99 441,068 -0.44(-2.07%)
Dec 07, 2009 21.44 21.64 21.33 21.43 182,460 -0.07(-0.31%)
Dec 04, 2009 21.97 22.04 21.33 21.50 363,524 -0.10(-0.47%)
Dec 03, 2009 21.90 21.96 21.57 21.60 289,249 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.87 205,459 -0.12(-0.54%)
Dec 01, 2009 21.86 22.07 21.80 21.99 282,565 +0.43(+2.00%)
Nov 30, 2009 21.48 21.72 21.36 21.56 174,329 -0.01(-0.06%)
Nov 27, 2009 21.31 21.70 21.23 21.57 202,417 -0.62(-2.80%)
Nov 25, 2009 22.03 22.20 21.85 22.19 757,700 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.62 21.96 169,583 +0.12(+0.55%)
Nov 23, 2009 21.98 22.13 21.79 21.84 411,770 +0.30(+1.39%)
Nov 20, 2009 21.59 21.60 21.35 21.54 336,924 -0.23(-1.07%)
Nov 19, 2009 21.93 22.01 21.56 21.77 431,688 -0.25(-1.11%)
Nov 18, 2009 22.21 22.28 21.96 22.02 1,790,241 -0.15(-0.67%)
Nov 17, 2009 22.13 22.22 21.99 22.17 712,795 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,590 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.71 167,102 +0.15(+0.69%)
Nov 12, 2009 21.84 21.96 21.42 21.56 283,406 -0.40(-1.83%)
Nov 11, 2009 22.08 22.36 21.81 21.96 429,748 -0.08(-0.35%)
Nov 10, 2009 22.00 22.10 21.83 22.04 272,151 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.06 275,260 +0.54(+2.53%)
Nov 06, 2009 21.32 21.62 21.23 21.51 227,513 +0.04(+0.20%)
Nov 05, 2009 21.33 21.59 21.24 21.47 352,556 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.12 21.20 457,511 +0.14(+0.68%)
Nov 03, 2009 20.73 21.16 20.57 21.06 314,919 +0.13(+0.60%)
Nov 02, 2009 20.92 21.26 20.58 20.93 298,718 +0.13(+0.63%)
Oct 30, 2009 21.52 21.56 20.56 20.80 402,166 -0.74(-3.44%)
Oct 29, 2009 21.19 21.61 20.95 21.54 356,721 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.97 21.01 997,137 -0.67(-3.09%)
Oct 27, 2009 21.69 22.04 21.59 21.68 351,946 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.54 21.63 305,533 -0.34(-1.55%)
Oct 23, 2009 22.05 22.09 21.86 21.98 495,645 -0.35(-1.55%)
Oct 22, 2009 22.12 22.32 21.75 22.32 553,719 +0.19(+0.87%)
Oct 21, 2009 22.13 22.62 22.11 22.13 1,583,114 -0.11(-0.48%)
Oct 20, 2009 22.07 22.25 22.07 22.24 2,230,372 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.45 383,307 +0.28(+1.24%)
Oct 16, 2009 22.02 22.23 21.90 22.17 816,956 +0.02(+0.08%)
Oct 15, 2009 21.77 22.22 21.59 22.15 452,287 +0.34(+1.54%)
Oct 14, 2009 21.74 21.89 21.54 21.82 461,288 +0.47(+2.18%)
Oct 13, 2009 21.38 21.41 21.07 21.35 278,174 +0.03(+0.14%)
Oct 12, 2009 21.32 21.40 21.20 21.32 231,661 +0.30(+1.42%)
Oct 09, 2009 20.84 21.10 20.84 21.02 1,017,481 -0.02(-0.11%)
Oct 08, 2009 20.73 21.10 20.68 21.05 312,398 +0.43(+2.09%)
Oct 07, 2009 20.50 20.62 20.36 20.62 214,588 +0.08(+0.41%)
Oct 06, 2009 20.26 20.67 20.26 20.53 220,110 +0.49(+2.45%)
Oct 05, 2009 19.69 20.14 19.64 20.04 117,021 +0.32(+1.64%)
Oct 02, 2009 19.61 19.84 19.39 19.72 166,199 -0.11(-0.57%)
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.