Global Energy Ishares ETF (NY: IXC )

40.34 +0.07 (+0.17%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.33 21.56 21.21 21.40 175,596 -0.01(-0.06%)
Nov 27, 2009 21.15 21.54 21.08 21.41 203,887 -0.62(-2.80%)
Nov 25, 2009 21.87 22.04 21.69 22.03 763,205 +0.23(+1.06%)
Nov 24, 2009 21.76 21.83 21.46 21.80 170,815 +0.12(+0.55%)
Nov 23, 2009 21.82 21.97 21.63 21.68 414,762 +0.30(+1.39%)
Nov 20, 2009 21.44 21.44 21.20 21.38 339,372 -0.23(-1.07%)
Nov 19, 2009 21.78 21.85 21.41 21.61 434,824 -0.24(-1.11%)
Nov 18, 2009 22.05 22.12 21.80 21.86 1,803,248 -0.15(-0.67%)
Nov 17, 2009 21.97 22.06 21.83 22.01 717,974 -0.10(-0.43%)
Nov 16, 2009 21.80 22.22 21.80 22.10 223,200 +0.55(+2.56%)
Nov 13, 2009 21.41 21.72 21.29 21.55 168,316 +0.15(+0.69%)
Nov 12, 2009 21.68 21.80 21.26 21.40 285,465 -0.40(-1.83%)
Nov 11, 2009 21.92 22.20 21.66 21.80 432,871 -0.08(-0.35%)
Nov 10, 2009 21.84 21.94 21.67 21.88 274,128 -0.02(-0.11%)
Nov 09, 2009 21.69 21.91 21.67 21.90 277,260 +0.54(+2.53%)
Nov 06, 2009 21.17 21.46 21.07 21.36 229,166 +0.04(+0.20%)
Nov 05, 2009 21.18 21.43 21.09 21.32 355,118 +0.27(+1.27%)
Nov 04, 2009 21.14 21.34 20.97 21.05 460,835 +0.14(+0.68%)
Nov 03, 2009 20.58 21.00 20.42 20.91 317,207 +0.12(+0.60%)
Nov 02, 2009 20.77 21.10 20.43 20.78 300,889 +0.13(+0.63%)
Oct 30, 2009 21.37 21.41 20.41 20.65 405,088 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.80 21.39 359,312 +0.53(+2.53%)
Oct 28, 2009 21.40 21.44 20.82 20.86 1,004,382 -0.67(-3.09%)
Oct 27, 2009 21.54 21.88 21.44 21.53 354,503 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.48 307,753 -0.34(-1.55%)
Oct 23, 2009 21.89 21.93 21.70 21.82 499,246 -0.34(-1.55%)
Oct 22, 2009 21.96 22.16 21.60 22.16 557,742 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,594,617 -0.11(-0.48%)
Oct 20, 2009 21.91 22.09 21.91 22.08 2,246,577 -0.21(-0.93%)
Oct 19, 2009 22.08 22.37 21.97 22.29 386,092 +0.27(+1.24%)
Oct 16, 2009 21.86 22.07 21.74 22.01 822,892 +0.02(+0.08%)
Oct 15, 2009 21.61 22.06 21.43 22.00 455,573 +0.33(+1.54%)
Oct 14, 2009 21.58 21.73 21.39 21.66 464,640 +0.46(+2.18%)
Oct 13, 2009 21.23 21.25 20.92 21.20 280,195 +0.03(+0.14%)
Oct 12, 2009 21.16 21.25 21.05 21.17 233,344 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,024,873 -0.02(-0.11%)
Oct 08, 2009 20.58 20.95 20.53 20.90 314,667 +0.43(+2.09%)
Oct 07, 2009 20.36 20.47 20.21 20.47 216,147 +0.08(+0.41%)
Oct 06, 2009 20.12 20.52 20.12 20.39 221,709 +0.49(+2.45%)
Oct 05, 2009 19.55 19.99 19.50 19.90 117,871 +0.32(+1.64%)
Oct 02, 2009 19.47 19.70 19.25 19.58 167,406 -0.11(-0.57%)
Oct 01, 2009 20.24 20.24 19.64 19.69 197,308 -0.56(-2.76%)
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%)
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.