Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.67 19.76 19.40 19.69 322,501 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.74 19.26 331,054 +0.52(+2.78%)
May 27, 2009 18.94 19.16 18.67 18.74 486,010 -0.20(-1.04%)
May 26, 2009 18.72 19.02 18.25 18.94 664,825 +0.30(+1.60%)
May 22, 2009 18.34 18.83 18.34 18.64 451,330 +0.10(+0.52%)
May 21, 2009 18.67 18.67 18.25 18.54 557,214 -0.35(-1.87%)
May 20, 2009 18.91 19.28 18.81 18.89 309,636 +0.17(+0.89%)
May 19, 2009 18.52 18.88 18.52 18.73 140,223 +0.11(+0.58%)
May 18, 2009 18.27 18.64 18.27 18.62 147,238 +0.63(+3.53%)
May 15, 2009 18.25 18.28 17.80 17.99 1,095,485 -0.34(-1.86%)
May 14, 2009 18.03 18.42 17.96 18.33 124,034 +0.09(+0.49%)
May 13, 2009 18.59 18.65 18.10 18.24 922,063 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.45 18.81 938,613 +0.20(+1.06%)
May 11, 2009 18.95 18.98 18.46 18.61 405,307 -0.51(-2.69%)
May 08, 2009 18.67 19.25 18.67 19.13 226,127 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,488 -0.16(-0.84%)
May 06, 2009 18.22 18.52 18.01 18.45 262,171 +0.57(+3.21%)
May 05, 2009 17.90 18.05 17.66 17.87 369,248 -0.19(-1.06%)
May 04, 2009 17.53 18.10 17.47 18.06 216,185 +0.59(+3.35%)
May 01, 2009 17.05 17.57 16.96 17.48 127,940 +0.56(+3.29%)
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%)
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.