Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.99 27.10 26.38 26.50 145,978 +0.01(+0.04%)
Mar 30, 2009 27.30 27.30 26.09 26.49 76,500 -1.87(-6.59%)
Mar 26, 2009 28.51 28.68 27.94 28.36 147,254 +0.30(+1.06%)
Mar 25, 2009 28.80 28.80 27.37 28.06 87,983 +0.12(+0.45%)
Mar 24, 2009 28.97 28.97 27.58 27.94 80,204 -0.81(-2.83%)
Mar 23, 2009 28.01 28.75 27.94 28.75 111,217 +2.25(+8.49%)
Mar 20, 2009 27.67 27.71 26.50 26.50 81,413 -0.81(-2.97%)
Mar 19, 2009 27.08 27.87 26.86 27.31 118,172 +0.53(+1.98%)
Mar 18, 2009 26.75 27.18 25.70 26.78 64,413 +0.19(+0.71%)
Mar 17, 2009 26.10 26.69 25.54 26.59 69,121 +0.65(+2.50%)
Mar 16, 2009 25.95 26.49 25.65 25.94 80,446 +0.15(+0.59%)
Mar 13, 2009 26.23 26.31 25.30 25.79 0 -0.02(-0.07%)
Mar 12, 2009 25.01 25.85 24.78 25.81 74,159 +0.78(+3.10%)
Mar 11, 2009 25.10 25.61 24.53 25.03 67,717 -0.22(-0.87%)
Mar 10, 2009 24.09 25.56 24.09 25.25 119,779 +1.25(+5.19%)
Mar 09, 2009 23.58 24.53 23.01 24.00 334,419 +0.17(+0.73%)
Mar 06, 2009 23.59 24.35 23.01 23.83 0 +0.42(+1.79%)
Mar 05, 2009 23.63 24.15 23.24 23.41 41,120 -0.93(-3.82%)
Mar 04, 2009 23.40 24.88 23.40 24.34 126,214 +0.93(+3.97%)
Mar 02, 2009 24.73 24.73 23.23 23.41 187,168 -1.77(-7.03%)
Feb 27, 2009 25.42 25.85 24.85 25.18 0 -0.50(-1.96%)
Feb 26, 2009 25.63 26.67 25.63 25.68 106,270 -0.04(-0.14%)
Feb 25, 2009 25.93 26.31 25.32 25.72 40,495 -0.38(-1.46%)
Feb 24, 2009 24.80 26.14 24.77 26.10 102,575 +1.14(+4.57%)
Feb 23, 2009 26.30 26.37 24.68 24.96 151,372 -0.86(-3.33%)
Feb 20, 2009 26.12 26.39 25.31 25.82 172,647 -0.82(-3.09%)
Feb 19, 2009 26.60 27.07 26.37 26.64 79,284 +0.07(+0.27%)
Feb 18, 2009 26.74 26.76 26.13 26.57 131,920 +0.07(+0.26%)
Feb 17, 2009 27.32 27.75 26.50 26.50 203,505 -1.79(-6.33%)
Feb 13, 2009 28.24 28.56 28.07 28.29 67,073 +0.20(+0.71%)
Feb 12, 2009 27.33 28.23 27.16 28.09 92,845 +0.14(+0.50%)
Feb 11, 2009 28.06 28.64 27.50 27.95 76,680 +0.06(+0.22%)
Feb 10, 2009 29.74 29.86 27.80 27.89 124,893 -1.74(-5.87%)
Feb 09, 2009 29.80 30.16 29.32 29.63 137,139 +0.12(+0.41%)
Feb 06, 2009 28.89 29.72 27.50 29.51 101,889 +0.77(+2.68%)
Feb 05, 2009 28.09 28.90 27.67 28.74 71,504 +0.69(+2.46%)
Feb 04, 2009 28.01 28.50 27.82 28.05 80,021 +0.20(+0.72%)
Feb 03, 2009 27.17 27.85 27.17 27.85 1,944,575 +0.45(+1.64%)
Feb 02, 2009 27.25 27.51 27.00 27.40 78,344 -0.33(-1.19%)
Jan 30, 2009 28.64 28.64 27.50 27.73 0 -0.34(-1.21%)
Jan 29, 2009 28.90 28.90 27.82 28.07 128,315 -1.03(-3.54%)
Jan 28, 2009 28.95 29.14 28.25 29.10 144,390 +0.90(+3.19%)
Jan 27, 2009 28.57 28.66 27.93 28.20 222,232 -0.23(-0.81%)
Jan 26, 2009 28.27 29.00 27.34 28.43 166,312 +0.54(+1.94%)
Jan 23, 2009 26.82 28.11 26.37 27.89 199,981 +0.65(+2.39%)
Jan 22, 2009 27.88 27.88 26.54 27.24 60,930 -0.58(-2.08%)
Jan 21, 2009 27.08 28.01 26.15 27.82 166,517 +1.25(+4.70%)
Jan 20, 2009 27.92 28.02 26.50 26.57 97,192 -1.64(-5.81%)
Jan 16, 2009 28.07 28.74 27.55 28.21 104,903 +0.38(+1.37%)
Jan 15, 2009 27.59 28.77 26.61 27.83 94,914 +0.22(+0.80%)
Jan 14, 2009 28.30 29.92 27.30 27.61 146,766 -1.28(-4.43%)
Jan 13, 2009 28.37 29.05 28.20 28.89 85,861 +0.47(+1.65%)
Jan 12, 2009 29.50 29.50 28.12 28.42 313,144 -1.25(-4.21%)
Jan 09, 2009 30.55 30.55 29.32 29.67 153,025 -0.81(-2.66%)
Jan 08, 2009 30.03 30.58 29.89 30.48 103,191 +0.36(+1.20%)
Jan 07, 2009 31.00 31.29 29.78 30.12 140,881 -0.93(-3.00%)
Jan 06, 2009 31.32 31.97 31.03 31.05 192,426 +0.19(+0.62%)
Jan 05, 2009 30.61 31.46 30.33 30.86 110,673 +0.16(+0.52%)
Jan 02, 2009 29.30 30.84 29.30 30.70 0 +1.44(+4.92%)
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.