Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.66 21.45 21.45 21.45 369,814 -0.11(-0.53%)
Dec 30, 2009 21.48 21.59 21.41 21.56 192,885 -0.06(-0.27%)
Dec 29, 2009 21.78 21.83 21.60 21.62 173,684 -0.06(-0.26%)
Dec 28, 2009 21.76 21.78 21.63 21.68 278,458 +0.05(+0.25%)
Dec 24, 2009 21.45 21.63 21.45 21.62 112,256 +0.13(+0.62%)
Dec 23, 2009 21.35 21.68 21.33 21.49 193,316 +0.22(+1.05%)
Dec 22, 2009 21.07 21.36 21.07 21.27 258,938 +0.17(+0.80%)
Dec 21, 2009 21.03 21.32 21.03 21.10 248,101 +0.21(+1.00%)
Dec 18, 2009 21.01 21.12 20.78 20.89 381,247 -0.04(-0.17%)
Dec 17, 2009 21.09 21.09 20.87 20.93 154,844 -0.35(-1.65%)
Dec 16, 2009 21.09 21.41 21.09 21.28 410,226 +0.22(+1.06%)
Dec 15, 2009 21.01 21.19 20.97 21.05 278,410 -0.07(-0.33%)
Dec 14, 2009 21.11 21.17 21.08 21.12 334,377 +0.16(+0.77%)
Dec 11, 2009 20.94 21.07 20.84 20.96 263,514 +0.04(+0.17%)
Dec 10, 2009 21.04 21.04 20.82 20.93 264,891 +0.05(+0.26%)
Dec 09, 2009 20.88 20.94 20.55 20.87 360,353 +0.04(+0.17%)
Dec 08, 2009 21.16 21.16 20.66 20.84 444,273 -0.44(-2.07%)
Dec 07, 2009 21.29 21.48 21.18 21.28 183,785 -0.07(-0.31%)
Dec 04, 2009 21.81 21.88 21.18 21.34 366,165 -0.10(-0.47%)
Dec 03, 2009 21.74 21.80 21.42 21.44 291,350 -0.27(-1.23%)
Dec 02, 2009 21.85 21.91 21.64 21.71 206,952 -0.12(-0.54%)
Dec 01, 2009 21.70 21.91 21.64 21.83 284,618 +0.43(+2.00%)
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%)
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.