Global Energy Ishares ETF (NY: IXC )

26.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.84 33.95 33.49 33.85 97,114 +0.10(+0.30%)
Feb 25, 2010 33.28 33.75 33.01 33.75 127,556 -0.18(-0.54%)
Feb 24, 2010 33.72 34.06 33.63 33.93 68,639 +0.31(+0.93%)
Feb 23, 2010 34.25 34.27 33.40 33.62 240,509 -0.75(-2.18%)
Feb 22, 2010 34.73 34.84 34.27 34.37 55,743 -0.27(-0.78%)
Feb 19, 2010 34.33 34.69 34.22 34.64 53,905 -0.01(-0.03%)
Feb 18, 2010 34.43 34.75 34.25 34.65 75,480 +0.25(+0.73%)
Feb 17, 2010 34.65 34.65 34.26 34.40 79,276 -0.14(-0.41%)
Feb 16, 2010 33.95 34.63 33.92 34.54 93,563 +0.84(+2.49%)
Feb 12, 2010 33.45 33.70 33.70 33.70 94,000 -0.18(-0.53%)
Feb 11, 2010 33.18 33.88 33.07 33.88 98,438 +0.77(+2.33%)
Feb 10, 2010 33.20 33.30 32.74 33.11 440,331 -0.13(-0.39%)
Feb 09, 2010 32.91 33.60 32.78 33.24 632,466 +0.63(+1.93%)
Feb 08, 2010 32.62 33.11 32.49 32.61 108,572 -0.15(-0.46%)
Feb 05, 2010 32.79 33.03 31.92 32.76 448,163 -0.21(-0.64%)
Feb 04, 2010 34.07 34.11 32.97 32.97 278,376 -1.49(-4.32%)
Feb 03, 2010 34.44 34.78 34.30 34.46 100,290 -0.15(-0.43%)
Feb 02, 2010 34.37 34.74 34.09 34.61 190,672 +0.42(+1.23%)
Feb 01, 2010 33.73 34.29 33.65 34.19 472,597 +0.77(+2.30%)
Jan 29, 2010 34.36 34.48 33.27 33.42 223,519 -0.69(-2.04%)
Jan 28, 2010 34.63 34.66 33.66 34.11 312,135 -0.26(-0.74%)
Jan 27, 2010 34.58 34.63 33.91 34.37 255,090 -0.15(-0.43%)
Jan 26, 2010 34.42 34.97 34.35 34.52 179,969 -0.28(-0.80%)
Jan 25, 2010 34.94 35.12 34.69 34.80 202,694 +0.21(+0.61%)
Jan 22, 2010 35.19 35.31 34.35 34.59 213,008 -0.83(-2.34%)
Jan 21, 2010 36.37 36.39 35.40 35.42 162,662 -0.92(-2.53%)
Jan 20, 2010 36.55 36.56 36.02 36.34 159,640 -0.63(-1.70%)
Jan 19, 2010 36.67 37.11 36.52 36.97 185,985 +0.18(+0.49%)
Jan 15, 2010 36.98 36.79 36.79 36.79 197,600 -0.27(-0.73%)
Jan 14, 2010 37.10 37.13 36.81 37.06 229,363 +0.03(+0.08%)
Jan 13, 2010 37.09 37.14 36.59 37.03 498,004 -0.01(-0.03%)
Jan 12, 2010 37.18 37.18 36.78 37.04 617,665 -0.57(-1.52%)
Jan 11, 2010 37.66 37.83 37.33 37.61 254,354 +0.28(+0.75%)
Jan 08, 2010 37.14 37.34 36.91 37.33 107,344 +0.14(+0.38%)
Jan 07, 2010 37.24 37.31 36.83 37.19 186,389 -0.11(-0.29%)
Jan 06, 2010 36.92 37.33 36.89 37.30 243,155 +0.32(+0.87%)
Jan 05, 2010 36.90 36.99 36.71 36.98 183,459 +0.20(+0.54%)
Jan 04, 2010 36.29 36.78 36.07 36.78 138,464 +1.10(+3.08%)
Dec 31, 2009 36.04 35.68 35.68 35.68 222,300 -0.19(-0.53%)
Dec 30, 2009 35.74 35.92 35.62 35.87 115,946 -0.10(-0.27%)
Dec 29, 2009 36.23 36.31 35.93 35.97 104,404 -0.09(-0.26%)
Dec 28, 2009 36.20 36.23 35.99 36.06 167,385 +0.09(+0.25%)
Dec 24, 2009 35.69 35.99 35.69 35.97 67,479 +0.22(+0.62%)
Dec 23, 2009 35.51 36.07 35.48 35.75 116,205 +0.37(+1.05%)
Dec 22, 2009 35.05 35.53 35.05 35.38 155,651 +0.28(+0.80%)
Dec 21, 2009 34.99 35.47 34.99 35.10 149,137 -0.08(-0.23%)
Dec 18, 2009 35.38 35.57 35.00 35.18 226,391 -0.06(-0.17%)
Dec 17, 2009 35.52 35.52 35.14 35.24 91,949 -0.59(-1.65%)
Dec 16, 2009 35.52 36.06 35.52 35.83 243,599 +0.38(+1.06%)
Dec 15, 2009 35.38 35.69 35.32 35.45 165,325 -0.12(-0.33%)
Dec 14, 2009 35.55 35.65 35.50 35.57 198,559 +0.27(+0.76%)
Dec 11, 2009 35.27 35.49 35.10 35.30 156,479 +0.06(+0.17%)
Dec 10, 2009 35.43 35.44 35.06 35.24 157,297 +0.09(+0.26%)
Dec 09, 2009 35.16 35.27 34.61 35.15 213,984 +0.06(+0.17%)
Dec 08, 2009 35.63 35.63 34.80 35.09 263,817 -0.74(-2.07%)
Dec 07, 2009 35.85 36.18 35.66 35.83 109,135 -0.11(-0.31%)
Dec 04, 2009 36.73 36.84 35.66 35.94 217,435 -0.17(-0.47%)
Dec 03, 2009 36.61 36.71 36.07 36.11 173,009 -0.45(-1.23%)
Dec 02, 2009 36.80 36.90 36.45 36.56 122,892 -0.20(-0.54%)
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.