Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.20 15.46 14.86 15.06 0 -0.30(-1.96%)
Feb 26, 2009 15.33 15.95 15.33 15.36 177,716 -0.02(-0.14%)
Feb 25, 2009 15.51 15.73 15.14 15.38 67,720 -0.23(-1.46%)
Feb 24, 2009 14.83 15.63 14.81 15.61 171,537 +0.68(+4.57%)
Feb 23, 2009 15.73 15.77 14.76 14.93 253,140 -0.51(-3.33%)
Feb 20, 2009 15.62 15.78 15.13 15.44 288,719 -0.49(-3.09%)
Feb 19, 2009 15.91 16.19 15.77 15.93 132,587 +0.04(+0.27%)
Feb 18, 2009 15.99 16.00 15.63 15.89 220,611 +0.04(+0.26%)
Feb 17, 2009 16.34 16.59 15.85 15.85 340,323 -1.07(-6.33%)
Feb 13, 2009 16.89 17.08 16.79 16.92 112,166 +0.12(+0.71%)
Feb 12, 2009 16.34 16.88 16.24 16.80 155,265 +0.08(+0.50%)
Feb 11, 2009 16.78 17.13 16.44 16.71 128,232 +0.04(+0.22%)
Feb 10, 2009 17.78 17.86 16.62 16.68 208,859 -1.04(-5.87%)
Feb 09, 2009 17.82 18.03 17.53 17.72 229,338 +0.07(+0.41%)
Feb 06, 2009 17.28 17.77 16.44 17.65 170,390 +0.46(+2.68%)
Feb 05, 2009 16.80 17.28 16.55 17.19 119,576 +0.41(+2.46%)
Feb 04, 2009 16.75 17.04 16.64 16.77 133,819 +0.12(+0.72%)
Feb 03, 2009 16.25 16.65 16.25 16.65 3,251,932 +0.27(+1.64%)
Feb 02, 2009 16.29 16.45 16.15 16.38 131,015 -0.20(-1.19%)
Jan 30, 2009 17.13 17.13 16.44 16.58 0 -0.20(-1.21%)
Jan 29, 2009 17.28 17.28 16.64 16.79 214,582 -0.62(-3.54%)
Jan 28, 2009 17.31 17.43 16.90 17.40 241,464 +0.54(+3.19%)
Jan 27, 2009 17.08 17.14 16.70 16.86 371,640 -0.14(-0.81%)
Jan 26, 2009 16.90 17.34 16.35 17.00 278,125 +0.32(+1.94%)
Jan 23, 2009 16.04 16.81 15.77 16.68 334,430 +0.39(+2.39%)
Jan 22, 2009 16.67 16.67 15.87 16.29 101,893 -0.35(-2.09%)
Jan 21, 2009 16.19 16.75 15.64 16.64 278,468 +0.75(+4.70%)
Jan 20, 2009 16.70 16.76 15.85 15.89 162,535 -0.98(-5.81%)
Jan 16, 2009 16.79 17.19 16.47 16.87 175,430 +0.23(+1.37%)
Jan 15, 2009 16.50 17.20 15.91 16.64 158,725 +0.13(+0.80%)
Jan 14, 2009 16.92 17.89 16.32 16.51 245,438 -0.77(-4.43%)
Jan 13, 2009 16.96 17.37 16.86 17.28 143,586 +0.28(+1.65%)
Jan 12, 2009 17.64 17.64 16.82 16.99 523,673 -0.75(-4.21%)
Jan 09, 2009 18.27 18.27 17.53 17.74 255,905 -0.48(-2.66%)
Jan 08, 2009 17.96 18.29 17.87 18.23 172,567 +0.22(+1.20%)
Jan 07, 2009 18.54 18.71 17.81 18.01 235,596 -0.56(-3.00%)
Jan 06, 2009 18.73 19.12 18.55 18.57 321,795 +0.11(+0.62%)
Jan 05, 2009 18.30 18.81 18.14 18.45 185,079 +0.10(+0.52%)
Jan 02, 2009 17.52 18.44 17.52 18.36 0 +0.86(+4.92%)
Jan 01, 2009 17.29 17.88 16.99 17.50 0 +0.00(+0.00%)
Dec 31, 2008 17.29 17.88 16.99 17.50 146,467 +0.26(+1.53%)
Dec 30, 2008 16.90 17.36 16.71 17.23 220,708 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,577 +0.06(+0.37%)
Dec 26, 2008 16.70 16.84 16.27 16.70 114,110 +0.18(+1.09%)
Dec 24, 2008 16.92 17.47 16.15 16.52 109,059 +0.04(+0.25%)
Dec 23, 2008 16.46 16.77 16.20 16.47 229,708 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.44 418,835 -0.78(-4.51%)
Dec 19, 2008 17.40 17.64 17.04 17.22 345,999 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.13 17.50 247,640 -0.94(-5.09%)
Dec 17, 2008 18.22 18.94 18.22 18.44 258,408 -0.29(-1.56%)
Dec 16, 2008 18.09 18.78 17.89 18.73 207,307 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.95 182,231 +0.24(+1.35%)
Dec 12, 2008 17.69 18.07 17.06 17.71 248,025 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.93 1,017,558 +0.07(+0.40%)
Dec 10, 2008 17.37 17.90 17.02 17.86 395,867 +0.83(+4.88%)
Dec 09, 2008 16.71 17.47 16.68 17.03 490,015 +0.15(+0.91%)
Dec 08, 2008 16.26 17.21 16.26 16.88 332,209 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,360 +0.31(+1.96%)
Dec 04, 2008 16.61 16.77 15.68 15.83 535,622 -0.96(-5.73%)
Dec 03, 2008 16.47 16.92 16.20 16.80 325,944 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.19 16.99 423,139 +0.70(+4.29%)
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.