Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.35 17.35 16.76 16.92 280,841 -0.20(-1.15%)
Apr 29, 2009 16.87 17.28 16.81 17.11 180,293 +0.51(+3.06%)
Apr 28, 2009 16.40 16.86 16.40 16.61 51,574 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.46 16.65 175,997 -0.30(-1.76%)
Apr 24, 2009 16.58 17.03 16.58 16.95 163,637 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.33 168,960 +0.35(+2.17%)
Apr 22, 2009 15.89 16.27 15.89 15.98 122,329 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.58 16.16 124,886 +0.32(+2.04%)
Apr 20, 2009 16.29 16.32 15.76 15.83 829,343 -0.80(-4.82%)
Apr 17, 2009 16.74 16.77 16.46 16.64 187,934 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.35 16.61 118,550 +0.05(+0.33%)
Apr 15, 2009 16.49 16.56 16.26 16.56 84,498 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.31 16.51 133,452 -0.14(-0.83%)
Apr 13, 2009 16.61 17.04 16.15 16.65 147,606 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,203 +0.38(+2.31%)
Apr 08, 2009 16.38 16.50 15.93 16.33 352,486 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.15 16.28 560,626 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.76 338,224 -0.27(-1.58%)
Apr 03, 2009 16.90 17.10 16.58 17.03 181,099 +0.18(+1.06%)
Apr 02, 2009 16.80 17.10 16.69 16.85 152,959 +0.72(+4.49%)
Apr 01, 2009 15.74 16.27 15.55 16.13 243,299 +0.28(+1.77%)
Mar 31, 2009 16.14 16.21 15.77 15.85 244,120 +0.01(+0.04%)
Mar 30, 2009 16.32 16.32 15.60 15.84 127,931 -1.12(-6.59%)
Mar 26, 2009 17.05 17.15 16.71 16.96 246,254 +0.18(+1.06%)
Mar 25, 2009 17.22 17.22 16.37 16.78 147,134 +0.07(+0.45%)
Mar 24, 2009 17.32 17.32 16.49 16.71 134,125 -0.49(-2.83%)
Mar 23, 2009 16.75 17.19 16.71 17.19 185,989 +1.35(+8.49%)
Mar 20, 2009 16.55 16.57 15.85 15.85 136,147 -0.48(-2.97%)
Mar 19, 2009 16.19 16.67 16.06 16.33 197,620 +0.32(+1.98%)
Mar 18, 2009 16.00 16.25 15.37 16.01 107,718 +0.11(+0.71%)
Mar 17, 2009 15.61 15.96 15.27 15.90 115,591 +0.39(+2.50%)
Mar 16, 2009 15.52 15.84 15.34 15.51 134,530 +0.09(+0.59%)
Mar 13, 2009 15.68 15.73 15.13 15.42 0 -0.01(-0.07%)
Mar 12, 2009 14.96 15.46 14.82 15.43 124,016 +0.46(+3.10%)
Mar 11, 2009 15.01 15.31 14.67 14.97 113,243 -0.13(-0.87%)
Mar 10, 2009 14.41 15.28 14.41 15.10 200,307 +0.74(+5.19%)
Mar 09, 2009 14.10 14.67 13.76 14.35 559,252 +0.10(+0.73%)
Mar 06, 2009 14.11 14.56 13.76 14.25 0 +0.25(+1.79%)
Mar 05, 2009 14.13 14.44 13.90 14.00 68,765 -0.56(-3.82%)
Mar 04, 2009 13.99 14.88 13.99 14.55 211,068 +0.56(+3.97%)
Mar 02, 2009 14.79 14.79 13.89 14.00 313,002 -1.06(-7.03%)
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%)
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.