Global Energy Ishares ETF (NY: IXC )

24.90 USD +0.54 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.61 32.12 31.35 31.90 86,236 +0.06(+0.19%)
Jul 30, 2009 31.74 32.13 31.65 31.84 103,870 +0.40(+1.27%)
Jul 29, 2009 31.85 31.95 31.08 31.44 149,370 -0.70(-2.18%)
Jul 28, 2009 32.20 32.34 31.53 32.14 104,632 -0.50(-1.53%)
Jul 27, 2009 32.53 32.73 32.22 32.64 85,588 +0.17(+0.52%)
Jul 24, 2009 32.24 32.49 32.01 32.47 80,024 +0.20(+0.62%)
Jul 23, 2009 31.40 32.33 31.40 32.27 107,169 +0.92(+2.93%)
Jul 22, 2009 31.36 31.75 31.23 31.35 114,567 -0.32(-1.01%)
Jul 21, 2009 31.92 31.99 31.10 31.67 221,885 +0.23(+0.73%)
Jul 20, 2009 31.36 31.54 30.93 31.44 85,354 +0.60(+1.95%)
Jul 17, 2009 30.67 30.98 30.42 30.84 66,037 +0.25(+0.82%)
Jul 16, 2009 30.37 30.78 30.15 30.59 87,588 +0.19(+0.63%)
Jul 15, 2009 30.02 30.41 29.91 30.40 104,561 +1.13(+3.86%)
Jul 14, 2009 29.11 29.35 28.92 29.27 80,877 +0.37(+1.28%)
Jul 13, 2009 28.19 28.91 28.19 28.90 73,024 +0.42(+1.47%)
Jul 10, 2009 28.35 28.49 28.05 28.48 150,970 -0.20(-0.69%)
Jul 09, 2009 28.62 28.95 28.38 28.68 102,287 +0.42(+1.48%)
Jul 08, 2009 28.36 28.76 27.68 28.26 255,987 -0.21(-0.74%)
Jul 07, 2009 29.10 29.17 28.40 28.47 61,548 -0.78(-2.67%)
Jul 06, 2009 28.81 29.25 28.53 29.25 142,583 -0.51(-1.71%)
Jul 02, 2009 30.25 30.49 29.69 29.76 103,998 -0.96(-3.12%)
Jul 01, 2009 30.96 31.47 30.72 30.72 211,692 +0.02(+0.06%)
Jun 30, 2009 31.03 31.15 30.21 30.70 94,867 -0.22(-0.71%)
Jun 29, 2009 30.22 30.98 30.22 30.92 121,193 +0.64(+2.11%)
Jun 26, 2009 30.65 30.70 30.28 30.28 100,425 -0.33(-1.08%)
Jun 25, 2009 30.34 30.64 30.34 30.61 141,923 +0.76(+2.55%)
Jun 24, 2009 30.23 30.46 29.78 29.85 98,588 -0.08(-0.27%)
Jun 23, 2009 29.67 30.07 29.35 29.93 107,554 +0.35(+1.18%)
Jun 22, 2009 30.80 31.14 29.17 29.58 482,334 -1.95(-6.18%)
Jun 19, 2009 31.60 31.96 31.29 31.53 797,504 +0.22(+0.70%)
Jun 18, 2009 31.28 31.68 31.11 31.31 740,021 -0.20(-0.64%)
Jun 17, 2009 31.79 31.79 30.97 31.51 416,756 -0.49(-1.52%)
Jun 16, 2009 32.85 32.95 31.84 32.00 1,075,036 -0.62(-1.90%)
Jun 15, 2009 33.15 33.16 32.21 32.62 649,206 -1.05(-3.12%)
Jun 12, 2009 33.78 33.91 33.32 33.67 348,602 -0.54(-1.58%)
Jun 11, 2009 33.55 34.65 33.55 34.21 278,638 +0.56(+1.66%)
Jun 10, 2009 34.09 34.09 33.12 33.65 161,216 +0.19(+0.57%)
Jun 09, 2009 33.38 33.62 32.99 33.46 236,035 +0.37(+1.12%)
Jun 08, 2009 32.72 33.15 32.40 33.09 350,359 -0.04(-0.12%)
Jun 05, 2009 33.68 33.69 32.81 33.13 165,351 -0.17(-0.51%)
Jun 04, 2009 33.20 33.58 32.86 33.30 361,734 +0.55(+1.68%)
Jun 03, 2009 33.65 33.76 32.28 32.75 167,155 -1.32(-3.87%)
Jun 02, 2009 34.05 34.16 33.65 34.07 782,155 -0.04(-0.12%)
Jun 01, 2009 33.55 35.12 33.50 34.11 482,580 +1.19(+3.61%)
May 29, 2009 32.89 33.04 32.44 32.92 192,898 +0.72(+2.24%)
May 28, 2009 31.75 32.41 31.33 32.20 198,014 +0.87(+2.78%)
May 27, 2009 31.66 32.04 31.22 31.33 290,698 -0.33(-1.04%)
May 26, 2009 31.29 31.80 30.51 31.66 397,653 +0.50(+1.60%)
May 22, 2009 30.66 31.48 30.66 31.16 269,955 +0.16(+0.52%)
May 21, 2009 31.21 31.21 30.52 31.00 333,287 -0.59(-1.87%)
May 20, 2009 31.61 32.24 31.44 31.59 185,203 +0.28(+0.89%)
May 19, 2009 30.96 31.56 30.96 31.31 83,872 +0.18(+0.58%)
May 18, 2009 30.54 31.17 30.54 31.13 88,068 +1.06(+3.53%)
May 15, 2009 30.51 30.56 29.77 30.07 655,244 -0.57(-1.86%)
May 14, 2009 30.14 30.80 30.02 30.64 74,189 +0.15(+0.49%)
May 13, 2009 31.08 31.18 30.26 30.49 551,515 -0.96(-3.05%)
May 12, 2009 31.74 31.74 30.84 31.45 561,414 +0.33(+1.06%)
May 11, 2009 31.68 31.74 30.86 31.12 242,427 -0.86(-2.69%)
May 08, 2009 31.22 32.18 31.22 31.98 135,254 +1.40(+4.58%)
May 07, 2009 31.47 31.50 30.23 30.58 962,685 -0.26(-0.84%)
May 06, 2009 30.46 30.97 30.11 30.84 156,813 +0.96(+3.21%)
May 05, 2009 29.92 30.17 29.52 29.88 220,859 -0.32(-1.06%)
May 04, 2009 29.30 30.26 29.20 30.20 129,307 +0.98(+3.35%)
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.