Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.88 39.18 38.87 39.06 111,415 +0.19(+0.49%)
Dec 30, 2010 39.04 39.04 38.72 38.87 115,861 -0.10(-0.26%)
Dec 29, 2010 38.72 39.05 38.61 38.97 1,080,489 +0.39(+1.01%)
Dec 28, 2010 38.56 38.60 38.40 38.58 176,345 +0.19(+0.49%)
Dec 27, 2010 38.49 38.49 38.10 38.39 154,267 -0.06(-0.16%)
Dec 23, 2010 38.35 38.49 38.20 38.45 88,506 +0.14(+0.35%)
Dec 22, 2010 38.20 38.36 38.12 38.31 100,895 +0.22(+0.56%)
Dec 21, 2010 38.11 38.20 37.89 38.10 181,342 +0.21(+0.55%)
Dec 20, 2010 37.96 38.06 37.52 37.89 199,496 -0.01(-0.03%)
Dec 17, 2010 38.06 38.06 37.75 37.90 132,316 -0.11(-0.29%)
Dec 16, 2010 37.94 38.04 37.63 38.01 470,741 +0.18(+0.48%)
Dec 15, 2010 38.09 38.19 37.71 37.83 414,665 -0.40(-1.05%)
Dec 14, 2010 38.48 38.55 38.06 38.23 608,128 -0.04(-0.10%)
Dec 13, 2010 38.11 38.52 38.07 38.27 210,760 +0.42(+1.10%)
Dec 10, 2010 37.85 37.90 37.67 37.85 123,625 +0.12(+0.33%)
Dec 09, 2010 37.94 38.02 37.48 37.73 142,491 -0.03(-0.08%)
Dec 08, 2010 37.75 38.05 37.53 37.76 151,064 -0.01(-0.03%)
Dec 07, 2010 38.25 38.42 37.72 37.77 125,604 -0.01(-0.03%)
Dec 06, 2010 37.67 37.88 37.55 37.78 226,282 +0.16(+0.43%)
Dec 03, 2010 37.10 37.65 37.10 37.62 124,317 +0.26(+0.70%)
Dec 02, 2010 36.86 37.41 36.67 37.36 197,721 +0.65(+1.77%)
Dec 01, 2010 36.50 36.80 36.35 36.71 238,048 +0.94(+2.63%)
Nov 30, 2010 35.51 36.03 35.50 35.77 123,571 -0.23(-0.64%)
Nov 29, 2010 35.73 36.11 35.41 36.00 52,813 -0.06(-0.17%)
Nov 26, 2010 35.98 36.27 35.94 36.06 50,804 -0.42(-1.15%)
Nov 24, 2010 36.24 36.48 36.48 36.48 58,066 +0.53(+1.47%)
Nov 23, 2010 36.12 36.13 35.64 35.95 97,513 -0.85(-2.31%)
Nov 22, 2010 36.81 36.83 36.15 36.80 109,904 -0.20(-0.54%)
Nov 19, 2010 36.63 37.00 36.33 37.00 74,093 +0.24(+0.65%)
Nov 18, 2010 36.45 36.92 36.43 36.76 108,603 +0.73(+2.03%)
Nov 17, 2010 35.86 36.30 35.81 36.03 769,207 +0.06(+0.17%)
Nov 16, 2010 36.52 36.52 35.67 35.97 381,934 -0.98(-2.65%)
Nov 15, 2010 37.13 37.28 36.89 36.95 408,239 -0.07(-0.19%)
Nov 12, 2010 37.35 37.47 36.78 37.02 228,482 -0.60(-1.59%)
Nov 11, 2010 37.27 37.62 37.03 37.62 335,676 +0.22(+0.59%)
Nov 10, 2010 37.16 37.45 36.75 37.40 330,116 +0.30(+0.81%)
Nov 09, 2010 37.39 37.71 36.86 37.10 160,421 -0.16(-0.43%)
Nov 08, 2010 37.22 37.40 37.06 37.26 490,661 -0.11(-0.29%)
Nov 05, 2010 37.29 37.39 37.11 37.37 318,898 +0.13(+0.34%)
Nov 04, 2010 36.96 37.31 36.74 37.24 472,547 +1.04(+2.88%)
Nov 03, 2010 36.30 36.30 35.81 36.20 3,162,036 +0.08(+0.22%)
Nov 02, 2010 35.83 36.22 35.82 36.12 125,288 +0.68(+1.92%)
Nov 01, 2010 35.55 35.86 35.28 35.44 50,906 +0.02(+0.06%)
Oct 29, 2010 35.19 35.43 35.16 35.42 73,814 +0.20(+0.57%)
Oct 28, 2010 35.47 35.47 35.14 35.22 76,313 +0.13(+0.37%)
Oct 27, 2010 35.04 35.12 34.71 35.09 88,891 -0.24(-0.68%)
Oct 25, 2010 35.44 35.62 35.28 35.33 407,603 +0.21(+0.60%)
Oct 22, 2010 35.11 35.31 35.00 35.12 63,246 +0.11(+0.31%)
Oct 21, 2010 35.39 35.47 34.73 35.01 61,213 -0.21(-0.60%)
Oct 20, 2010 34.91 35.41 34.90 35.22 88,392 +0.41(+1.18%)
Oct 19, 2010 35.24 35.24 34.53 34.81 118,744 -0.93(-2.60%)
Oct 18, 2010 35.47 35.86 35.25 35.74 100,244 +0.21(+0.59%)
Oct 15, 2010 35.67 35.75 35.24 35.53 133,584 +0.07(+0.20%)
Oct 14, 2010 35.36 35.72 35.24 35.46 164,086 -0.01(-0.03%)
Oct 13, 2010 35.39 35.61 35.26 35.47 659,025 +0.42(+1.20%)
Oct 12, 2010 34.95 35.18 34.64 35.05 168,235 -0.09(-0.26%)
Oct 11, 2010 35.11 35.32 35.05 35.14 75,310 -0.06(-0.17%)
Oct 08, 2010 35.20 35.26 34.71 35.20 157,290 +0.36(+1.03%)
Oct 07, 2010 35.17 35.18 34.61 34.84 295,692 -0.16(-0.46%)
Oct 06, 2010 34.85 35.13 34.83 35.00 304,297 +0.19(+0.55%)
Oct 05, 2010 34.43 34.91 34.33 34.81 334,908 +0.74(+2.17%)
Oct 04, 2010 34.32 34.36 33.83 34.07 399,061 -0.39(-1.13%)
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.