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 (%)
Apr 30, 2009 17.36 17.36 16.77 16.92 280,767 -0.20(-1.15%)
Apr 29, 2009 16.87 17.29 16.81 17.12 180,246 +0.51(+3.06%)
Apr 28, 2009 16.41 16.87 16.41 16.61 51,560 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.47 16.65 175,951 -0.30(-1.76%)
Apr 24, 2009 16.59 17.04 16.59 16.95 163,594 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.34 168,916 +0.35(+2.17%)
Apr 22, 2009 15.89 16.28 15.89 15.99 122,297 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.59 16.16 124,853 +0.32(+2.04%)
Apr 20, 2009 16.29 16.33 15.77 15.84 829,127 -0.80(-4.82%)
Apr 17, 2009 16.74 16.78 16.47 16.64 187,885 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.36 16.62 118,519 +0.05(+0.32%)
Apr 15, 2009 16.50 16.56 16.26 16.56 84,476 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.32 16.51 133,417 -0.14(-0.83%)
Apr 13, 2009 16.62 17.04 16.15 16.65 147,568 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,176 +0.38(+2.31%)
Apr 08, 2009 16.39 16.51 15.93 16.34 352,394 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.16 16.29 560,480 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.77 338,136 -0.27(-1.58%)
Apr 03, 2009 16.90 17.11 16.58 17.03 181,052 +0.18(+1.06%)
Apr 02, 2009 16.80 17.11 16.69 16.86 152,919 +0.72(+4.49%)
Apr 01, 2009 15.75 16.28 15.55 16.13 243,235 +0.28(+1.77%)
Mar 31, 2009 16.14 16.21 15.78 15.85 244,056 +0.01(+0.04%)
Mar 30, 2009 16.33 16.33 15.61 15.84 127,898 -1.12(-6.59%)
Mar 26, 2009 17.05 17.15 16.71 16.96 246,190 +0.18(+1.06%)
Mar 25, 2009 17.23 17.23 16.37 16.78 147,096 +0.07(+0.45%)
Mar 24, 2009 17.33 17.33 16.50 16.71 134,091 -0.49(-2.83%)
Mar 23, 2009 16.75 17.20 16.71 17.20 185,940 +1.35(+8.49%)
Mar 20, 2009 16.55 16.57 15.85 15.85 136,112 -0.48(-2.97%)
Mar 19, 2009 16.20 16.67 16.07 16.34 197,568 +0.32(+1.98%)
Mar 18, 2009 16.00 16.26 15.37 16.02 107,690 +0.11(+0.71%)
Mar 17, 2009 15.61 15.96 15.28 15.90 115,561 +0.39(+2.50%)
Mar 16, 2009 15.52 15.84 15.34 15.52 134,495 +0.09(+0.59%)
Mar 13, 2009 15.69 15.74 15.13 15.43 0 -0.01(-0.07%)
Mar 12, 2009 14.96 15.46 14.82 15.44 123,984 +0.46(+3.10%)
Mar 11, 2009 15.01 15.32 14.67 14.97 113,214 -0.13(-0.87%)
Mar 10, 2009 14.41 15.29 14.41 15.10 200,255 +0.74(+5.19%)
Mar 09, 2009 14.10 14.67 13.76 14.36 559,106 +0.10(+0.73%)
Mar 06, 2009 14.11 14.56 13.76 14.25 0 +0.25(+1.79%)
Mar 05, 2009 14.13 14.45 13.90 14.00 68,747 -0.56(-3.82%)
Mar 04, 2009 14.00 14.88 14.00 14.56 211,013 +0.56(+3.97%)
Mar 02, 2009 14.79 14.79 13.89 14.00 312,921 -1.06(-7.03%)
Feb 27, 2009 15.20 15.46 14.86 15.06 0 -0.30(-1.96%)
Feb 26, 2009 15.33 15.95 15.33 15.36 177,670 -0.02(-0.14%)
Feb 25, 2009 15.51 15.73 15.14 15.38 67,702 -0.23(-1.46%)
Feb 24, 2009 14.83 15.63 14.82 15.61 171,492 +0.68(+4.57%)
Feb 23, 2009 15.73 15.77 14.76 14.93 253,074 -0.51(-3.33%)
Feb 20, 2009 15.62 15.78 15.14 15.44 288,644 -0.49(-3.09%)
Feb 19, 2009 15.91 16.19 15.77 15.94 132,552 +0.04(+0.27%)
Feb 18, 2009 15.99 16.01 15.63 15.89 220,553 +0.04(+0.26%)
Feb 17, 2009 16.34 16.60 15.85 15.85 340,234 -1.07(-6.33%)
Feb 13, 2009 16.89 17.08 16.79 16.92 112,137 +0.12(+0.71%)
Feb 12, 2009 16.35 16.89 16.25 16.80 155,225 +0.08(+0.50%)
Feb 11, 2009 16.78 17.13 16.45 16.72 128,199 +0.04(+0.22%)
Feb 10, 2009 17.79 17.86 16.63 16.68 208,805 -1.04(-5.87%)
Feb 09, 2009 17.82 18.04 17.54 17.72 229,279 +0.07(+0.41%)
Feb 06, 2009 17.28 17.78 16.45 17.65 170,345 +0.46(+2.68%)
Feb 05, 2009 16.80 17.28 16.55 17.19 119,545 +0.41(+2.46%)
Feb 04, 2009 16.75 17.05 16.64 16.78 133,785 +0.12(+0.72%)
Feb 03, 2009 16.25 16.66 16.25 16.66 3,251,085 +0.27(+1.64%)
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.