Global Energy Ishares ETF (NY: IXC )

38.58 -0.09 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.58 21.11 20.55 20.58 134,264 -0.47(-2.23%)
May 27, 2010 20.60 21.05 20.47 21.05 128,693 +1.09(+5.48%)
May 26, 2010 20.29 20.38 19.87 19.96 252,319 -0.07(-0.33%)
May 25, 2010 19.32 20.04 19.31 20.02 306,572 +0.03(+0.13%)
May 24, 2010 20.19 20.46 19.98 20.00 160,181 -0.43(-2.10%)
May 21, 2010 19.87 20.50 18.78 20.43 609,728 +0.24(+1.19%)
May 20, 2010 20.19 20.64 20.12 20.19 298,176 -0.81(-3.85%)
May 19, 2010 20.98 21.31 20.67 20.99 290,637 -0.18(-0.83%)
May 18, 2010 21.83 21.90 21.07 21.17 122,475 -0.23(-1.10%)
May 17, 2010 21.50 21.78 20.95 21.41 299,281 -0.16(-0.75%)
May 14, 2010 21.57 21.95 21.34 21.57 314,386 -0.54(-2.44%)
May 13, 2010 22.35 22.42 22.09 22.11 304,240 -0.26(-1.16%)
May 12, 2010 22.16 22.42 22.14 22.37 604,842 +0.29(+1.32%)
May 11, 2010 22.34 22.46 22.07 22.08 493,960 -0.10(-0.46%)
May 10, 2010 22.06 22.23 22.02 22.18 565,907 +0.89(+4.16%)
May 07, 2010 21.61 21.73 20.91 21.29 508,390 +0.09(+0.43%)
May 06, 2010 22.26 22.36 0.0001 21.20 864,659 -0.97(-4.38%)
May 05, 2010 22.38 22.69 22.17 22.17 252,849 -0.54(-2.38%)
May 04, 2010 23.12 23.12 22.54 22.71 333,135 -0.76(-3.25%)
May 03, 2010 23.50 23.62 23.16 23.48 562,952 +0.14(+0.59%)
Apr 30, 2010 23.65 23.65 23.27 23.34 246,739 -0.30(-1.27%)
Apr 29, 2010 23.66 23.83 23.55 23.64 210,879 +0.03(+0.11%)
Apr 28, 2010 23.58 23.72 23.37 23.61 174,798 +0.21(+0.92%)
Apr 27, 2010 23.88 24.09 23.38 23.40 266,805 -0.68(-2.81%)
Apr 26, 2010 24.32 24.32 24.07 24.08 394,348 -0.16(-0.67%)
Apr 23, 2010 23.79 24.28 23.74 24.24 207,401 +0.36(+1.50%)
Apr 22, 2010 23.76 23.90 23.51 23.88 181,025 -0.02(-0.08%)
Apr 21, 2010 24.08 24.09 23.77 23.90 147,733 -0.14(-0.57%)
Apr 20, 2010 23.78 24.15 23.77 24.04 218,766 +0.44(+1.85%)
Apr 19, 2010 23.44 23.64 23.22 23.60 264,745 -0.07(-0.28%)
Apr 16, 2010 24.05 24.05 23.49 23.66 151,311 -0.47(-1.94%)
Apr 15, 2010 24.04 24.20 24.02 24.13 142,635 +0.03(+0.14%)
Apr 14, 2010 24.02 24.13 23.89 24.10 174,484 +0.20(+0.84%)
Apr 13, 2010 23.97 24.02 23.66 23.90 189,184 -0.07(-0.29%)
Apr 12, 2010 24.01 24.09 23.95 23.97 236,191 -0.03(-0.12%)
Apr 09, 2010 23.87 24.02 23.83 24.00 91,037 +0.29(+1.24%)
Apr 08, 2010 23.36 23.74 23.25 23.70 122,548 +0.14(+0.58%)
Apr 07, 2010 23.68 23.80 23.44 23.57 200,124 -0.23(-0.99%)
Apr 06, 2010 23.78 23.91 23.68 23.80 208,391 -0.05(-0.19%)
Apr 05, 2010 23.55 23.85 23.48 23.85 159,774 +0.35(+1.47%)
Apr 01, 2010 23.30 23.50 23.50 23.50 226,042 +0.48(+2.09%)
Mar 31, 2010 22.88 23.11 22.47 23.02 150,869 +0.14(+0.63%)
Mar 30, 2010 22.82 22.95 22.79 22.88 127,379 +0.05(+0.20%)
Mar 29, 2010 22.63 22.89 22.62 22.83 88,677 +0.27(+1.18%)
Mar 26, 2010 22.48 22.64 22.37 22.56 108,374 +0.13(+0.58%)
Mar 25, 2010 22.90 22.92 22.42 22.43 146,538 -0.30(-1.32%)
Mar 24, 2010 22.77 22.89 22.70 22.73 86,298 -0.29(-1.24%)
Mar 23, 2010 22.94 23.02 22.79 23.02 97,479 +0.14(+0.60%)
Mar 22, 2010 22.64 22.94 22.53 22.88 89,989 -0.05(-0.23%)
Mar 19, 2010 23.31 23.31 22.76 22.94 162,214 -0.31(-1.34%)
Mar 18, 2010 23.44 23.46 23.09 23.25 128,383 -0.15(-0.64%)
Mar 17, 2010 23.31 23.53 23.20 23.40 161,908 +0.18(+0.76%)
Mar 16, 2010 23.06 23.23 22.93 23.22 170,015 +0.25(+1.07%)
Mar 15, 2010 22.83 22.98 22.80 22.97 106,545 -0.18(-0.79%)
Mar 12, 2010 23.27 23.35 23.10 23.16 208,907 -0.02(-0.08%)
Mar 11, 2010 23.12 23.18 23.04 23.18 132,111 +0.04(+0.17%)
Mar 10, 2010 22.97 23.18 22.91 23.14 214,644 +0.15(+0.65%)
Mar 09, 2010 22.73 23.10 22.73 22.99 253,870 +0.03(+0.11%)
Mar 08, 2010 23.01 23.05 22.81 22.96 209,176 +0.02(+0.08%)
Mar 05, 2010 22.71 22.96 22.58 22.94 194,608 +0.42(+1.85%)
Mar 04, 2010 22.66 22.67 22.38 22.53 106,956 -0.09(-0.40%)
Mar 03, 2010 22.60 22.78 22.54 22.62 131,655 +0.15(+0.67%)
Mar 02, 2010 22.45 22.56 22.34 22.47 179,264 +0.21(+0.97%)
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.