Global Energy Ishares ETF (NY: IXC )

27.18 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 34.46 34.50 34.16 34.46 94,469 +0.60(+1.77%)
Sep 30, 2010 34.00 34.15 33.54 33.86 111,666 +0.12(+0.36%)
Sep 29, 2010 33.35 33.87 33.35 33.74 195,846 +0.34(+1.02%)
Sep 28, 2010 33.28 33.49 32.91 33.40 97,735 +0.13(+0.39%)
Sep 27, 2010 33.40 33.43 33.21 33.27 51,644 +0.03(+0.09%)
Sep 24, 2010 32.96 33.33 32.91 33.24 224,452 +0.61(+1.87%)
Sep 23, 2010 32.45 32.91 32.37 32.63 89,917 -0.12(-0.37%)
Sep 22, 2010 32.88 33.26 32.75 32.75 132,187 -0.22(-0.67%)
Sep 21, 2010 32.98 33.20 32.74 32.97 239,891 +0.00(+0.00%)
Sep 20, 2010 32.60 33.10 32.50 32.97 85,251 +0.52(+1.60%)
Sep 17, 2010 32.45 32.74 32.34 32.45 106,942 -0.27(-0.83%)
Sep 15, 2010 32.60 32.73 32.43 32.72 63,631 -0.12(-0.37%)
Sep 14, 2010 32.73 33.01 32.64 32.84 106,288 +0.07(+0.21%)
Sep 13, 2010 32.87 32.87 32.62 32.77 80,987 +0.31(+0.96%)
Sep 10, 2010 32.33 32.52 32.26 32.46 51,627 +0.25(+0.79%)
Sep 09, 2010 32.49 32.53 32.13 32.21 56,869 +0.13(+0.39%)
Sep 08, 2010 31.93 32.36 31.91 32.08 66,462 +0.20(+0.63%)
Sep 07, 2010 32.05 32.15 31.77 31.88 82,373 -0.48(-1.48%)
Sep 03, 2010 32.20 32.49 32.16 32.36 393,158 +0.39(+1.22%)
Sep 02, 2010 31.71 32.00 31.63 31.97 137,315 +0.24(+0.76%)
Sep 01, 2010 31.19 31.80 31.19 31.73 125,387 +1.15(+3.76%)
Aug 31, 2010 30.58 30.75 30.41 30.58 100 -0.11(-0.36%)
Aug 30, 2010 31.09 31.17 30.69 30.69 139,115 -0.42(-1.35%)
Aug 27, 2010 31.11 31.18 30.22 31.11 374,156 +0.72(+2.37%)
Aug 26, 2010 30.69 30.92 30.32 30.39 96,492 -0.15(-0.49%)
Aug 25, 2010 30.31 30.68 30.00 30.54 614,920 -0.00(-0.01%)
Aug 24, 2010 30.75 30.93 30.50 30.54 192,355 -0.58(-1.86%)
Aug 23, 2010 31.32 31.49 31.12 31.12 136,777 -0.09(-0.29%)
Aug 20, 2010 31.24 31.25 30.91 31.21 53,390 -0.25(-0.79%)
Aug 19, 2010 31.77 31.98 31.25 31.46 2,235,494 -0.52(-1.63%)
Aug 18, 2010 32.36 32.36 31.80 31.98 152,058 -0.25(-0.78%)
Aug 17, 2010 32.11 32.44 31.98 32.23 102,173 +0.47(+1.48%)
Aug 16, 2010 31.52 31.89 31.44 31.76 51,687 +0.04(+0.13%)
Aug 13, 2010 31.72 31.97 31.71 31.72 129,346 -0.04(-0.13%)
Aug 12, 2010 31.62 31.94 31.48 31.76 56,917 -0.23(-0.72%)
Aug 11, 2010 32.44 32.53 31.90 31.99 65,335 -1.17(-3.53%)
Aug 10, 2010 33.00 33.27 32.71 33.16 96,166 -0.25(-0.75%)
Aug 09, 2010 33.37 33.58 33.29 33.41 59,148 +0.18(+0.54%)
Aug 06, 2010 33.23 33.46 32.91 33.23 84,110 -0.26(-0.78%)
Aug 05, 2010 33.30 33.51 33.25 33.49 132,262 -0.01(-0.03%)
Aug 04, 2010 33.32 33.60 33.28 33.50 94,044 +0.21(+0.63%)
Aug 03, 2010 33.05 33.50 33.02 33.29 289,895 +0.04(+0.12%)
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.