Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.83 21.83 21.48 21.54 267,370 -0.28(-1.27%)
Apr 29, 2010 21.84 22.00 21.73 21.81 228,512 +0.02(+0.11%)
Apr 28, 2010 21.76 21.89 21.57 21.79 189,414 +0.20(+0.92%)
Apr 27, 2010 22.04 22.23 21.57 21.59 289,114 -0.62(-2.81%)
Apr 26, 2010 22.45 22.45 22.21 22.22 427,322 -0.15(-0.67%)
Apr 23, 2010 21.95 22.41 21.91 22.37 224,743 +0.33(+1.50%)
Apr 22, 2010 21.92 22.05 21.69 22.04 196,162 -0.02(-0.08%)
Apr 21, 2010 22.22 22.24 21.94 22.06 160,086 -0.13(-0.57%)
Apr 20, 2010 21.95 22.29 21.93 22.18 237,058 +0.40(+1.85%)
Apr 19, 2010 21.63 21.81 21.42 21.78 286,882 -0.06(-0.28%)
Apr 16, 2010 22.19 22.19 21.68 21.84 163,963 -0.43(-1.94%)
Apr 15, 2010 22.18 22.33 22.17 22.27 154,562 +0.03(+0.13%)
Apr 14, 2010 22.16 22.27 22.05 22.24 189,073 +0.19(+0.84%)
Apr 13, 2010 22.12 22.17 21.84 22.06 205,003 -0.06(-0.29%)
Apr 12, 2010 22.16 22.24 22.10 22.12 255,940 -0.03(-0.12%)
Apr 09, 2010 22.02 22.17 21.99 22.15 98,649 +0.27(+1.24%)
Apr 08, 2010 21.56 21.91 21.45 21.87 132,795 +0.13(+0.58%)
Apr 07, 2010 21.86 21.96 21.63 21.75 216,857 -0.22(-0.98%)
Apr 06, 2010 21.95 22.06 21.85 21.96 225,816 -0.04(-0.19%)
Apr 05, 2010 21.73 22.01 21.67 22.01 173,134 +0.32(+1.47%)
Apr 01, 2010 21.50 21.69 21.69 21.69 244,943 +0.44(+2.09%)
Mar 31, 2010 21.12 21.33 20.73 21.24 163,484 +0.13(+0.63%)
Mar 30, 2010 21.06 21.18 21.03 21.11 138,030 +0.04(+0.20%)
Mar 29, 2010 20.88 21.12 20.87 21.07 96,091 +0.25(+1.18%)
Mar 26, 2010 20.75 20.90 20.64 20.82 117,436 +0.12(+0.58%)
Mar 25, 2010 21.13 21.15 20.69 20.70 158,791 -0.28(-1.32%)
Mar 24, 2010 21.02 21.12 20.95 20.98 93,514 -0.26(-1.24%)
Mar 23, 2010 21.17 21.24 21.03 21.24 105,630 +0.13(+0.60%)
Mar 22, 2010 20.89 21.17 20.79 21.12 97,514 -0.05(-0.23%)
Mar 19, 2010 21.51 21.51 21.00 21.17 175,778 -0.29(-1.34%)
Mar 18, 2010 21.63 21.65 21.31 21.45 139,118 -0.14(-0.64%)
Mar 17, 2010 21.51 21.72 21.41 21.59 175,447 +0.16(+0.76%)
Mar 16, 2010 21.28 21.44 21.16 21.43 184,231 +0.23(+1.07%)
Mar 15, 2010 21.07 21.21 21.04 21.20 115,454 -0.17(-0.79%)
Mar 12, 2010 21.47 21.54 21.32 21.37 226,375 -0.02(-0.08%)
Mar 11, 2010 21.33 21.39 21.26 21.39 143,158 +0.04(+0.17%)
Mar 10, 2010 21.20 21.39 21.14 21.35 232,592 +0.14(+0.65%)
Mar 09, 2010 20.98 21.32 20.97 21.21 275,098 +0.02(+0.11%)
Mar 08, 2010 21.23 21.27 21.05 21.19 226,667 +0.02(+0.09%)
Mar 05, 2010 20.96 21.19 20.84 21.17 210,880 +0.38(+1.85%)
Mar 04, 2010 20.91 20.92 20.65 20.79 115,900 -0.08(-0.40%)
Mar 03, 2010 20.86 21.02 20.81 20.87 142,664 +0.14(+0.67%)
Mar 02, 2010 20.71 20.82 20.61 20.73 194,253 +0.20(+0.97%)
Mar 01, 2010 20.41 20.58 20.41 20.53 185,166 +0.19(+0.95%)
Feb 26, 2010 20.34 20.40 20.13 20.34 161,599 +0.06(+0.30%)
Feb 25, 2010 20.00 20.28 19.84 20.28 212,255 -0.11(-0.54%)
Feb 24, 2010 20.26 20.47 20.21 20.39 114,216 +0.19(+0.93%)
Feb 23, 2010 20.58 20.59 20.07 20.20 400,210 -0.45(-2.18%)
Feb 22, 2010 20.87 20.94 20.59 20.65 92,757 -0.16(-0.78%)
Feb 19, 2010 20.63 20.85 20.56 20.82 89,698 -0.01(-0.03%)
Feb 18, 2010 20.69 20.88 20.58 20.82 125,599 +0.15(+0.73%)
Feb 17, 2010 20.82 20.82 20.59 20.67 131,916 -0.08(-0.41%)
Feb 16, 2010 20.40 20.81 20.38 20.76 155,690 +0.51(+2.49%)
Feb 12, 2010 20.10 20.25 20.25 20.25 156,417 -0.11(-0.53%)
Feb 11, 2010 19.94 20.36 19.87 20.36 163,802 +0.46(+2.33%)
Feb 10, 2010 19.95 20.01 19.68 19.90 732,717 -0.08(-0.39%)
Feb 09, 2010 19.78 20.19 19.70 19.98 1,052,433 +0.38(+1.93%)
Feb 08, 2010 19.60 19.90 19.53 19.60 180,665 -0.09(-0.46%)
Feb 05, 2010 19.71 19.85 19.18 19.69 745,750 -0.13(-0.64%)
Feb 04, 2010 20.47 20.50 19.81 19.81 463,221 -0.90(-4.32%)
Feb 03, 2010 20.70 20.90 20.61 20.71 166,884 -0.09(-0.43%)
Feb 02, 2010 20.65 20.88 20.49 20.80 317,281 +0.25(+1.23%)
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.