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 (%)
Jul 31, 2009 18.91 19.21 18.75 19.08 144,175 +0.04(+0.19%)
Jul 30, 2009 18.98 19.22 18.93 19.04 173,657 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.81 249,727 -0.42(-2.18%)
Jul 28, 2009 19.26 19.34 18.86 19.22 174,931 -0.30(-1.53%)
Jul 27, 2009 19.46 19.58 19.27 19.52 143,092 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.15 19.42 133,790 +0.12(+0.62%)
Jul 23, 2009 18.78 19.34 18.78 19.30 179,173 +0.55(+2.93%)
Jul 22, 2009 18.76 18.99 18.68 18.75 191,541 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 370,963 +0.14(+0.73%)
Jul 20, 2009 18.76 18.86 18.50 18.81 142,701 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.45 110,405 +0.15(+0.82%)
Jul 16, 2009 18.17 18.41 18.03 18.30 146,436 +0.11(+0.62%)
Jul 15, 2009 17.96 18.19 17.89 18.18 174,812 +0.68(+3.86%)
Jul 14, 2009 17.41 17.56 17.30 17.51 135,216 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.29 122,086 +0.25(+1.47%)
Jul 10, 2009 16.96 17.04 16.78 17.03 252,402 -0.12(-0.69%)
Jul 09, 2009 17.12 17.31 16.98 17.15 171,011 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.56 16.90 427,978 -0.13(-0.74%)
Jul 07, 2009 17.41 17.45 16.99 17.03 102,900 -0.47(-2.67%)
Jul 06, 2009 17.23 17.50 17.07 17.50 238,380 -0.31(-1.71%)
Jul 02, 2009 18.09 18.24 17.76 17.80 173,871 -0.57(-3.12%)
Jul 01, 2009 18.52 18.82 18.37 18.37 353,922 +0.01(+0.06%)
Jun 30, 2009 18.56 18.63 18.07 18.36 158,605 -0.13(-0.71%)
Jun 29, 2009 18.08 18.53 18.08 18.49 202,619 +0.38(+2.11%)
Jun 26, 2009 18.33 18.36 18.11 18.11 167,897 -0.20(-1.08%)
Jun 25, 2009 18.15 18.33 18.15 18.31 237,277 +0.45(+2.55%)
Jun 24, 2009 18.08 18.22 17.81 17.85 164,826 -0.05(-0.27%)
Jun 23, 2009 17.75 17.99 17.56 17.90 179,816 +0.21(+1.18%)
Jun 22, 2009 18.42 18.63 17.45 17.69 806,401 -1.17(-6.18%)
Jun 19, 2009 18.90 19.12 18.72 18.86 1,333,326 +0.13(+0.70%)
Jun 18, 2009 18.71 18.95 18.61 18.73 1,237,222 -0.12(-0.64%)
Jun 17, 2009 19.01 19.01 18.52 18.85 696,763 -0.29(-1.52%)
Jun 16, 2009 19.65 19.71 19.04 19.14 1,797,325 -0.37(-1.90%)
Jun 15, 2009 19.83 19.83 19.27 19.51 1,085,390 -0.63(-3.12%)
Jun 12, 2009 20.20 20.28 19.93 20.14 582,818 -0.32(-1.58%)
Jun 11, 2009 20.07 20.73 20.07 20.46 465,847 +0.34(+1.66%)
Jun 10, 2009 20.39 20.39 19.81 20.13 269,532 +0.11(+0.57%)
Jun 09, 2009 19.97 20.11 19.73 20.01 394,620 +0.22(+1.12%)
Jun 08, 2009 19.57 19.83 19.38 19.79 585,756 -0.02(-0.12%)
Jun 05, 2009 20.15 20.15 19.62 19.82 276,446 -0.10(-0.51%)
Jun 04, 2009 19.86 20.09 19.65 19.92 604,773 +0.33(+1.68%)
Jun 03, 2009 20.13 20.19 19.31 19.59 279,462 -0.79(-3.87%)
Jun 02, 2009 20.37 20.43 20.13 20.38 1,307,664 -0.02(-0.12%)
Jun 01, 2009 20.07 21.01 20.04 20.40 806,813 +0.71(+3.61%)
May 29, 2009 19.67 19.76 19.40 19.69 322,501 +0.43(+2.24%)
May 28, 2009 18.99 19.38 18.74 19.26 331,054 +0.52(+2.78%)
May 27, 2009 18.94 19.16 18.67 18.74 486,010 -0.20(-1.04%)
May 26, 2009 18.72 19.02 18.25 18.94 664,825 +0.30(+1.60%)
May 22, 2009 18.34 18.83 18.34 18.64 451,330 +0.10(+0.52%)
May 21, 2009 18.67 18.67 18.25 18.54 557,214 -0.35(-1.87%)
May 20, 2009 18.91 19.28 18.81 18.89 309,636 +0.17(+0.89%)
May 19, 2009 18.52 18.88 18.52 18.73 140,223 +0.11(+0.58%)
May 18, 2009 18.27 18.64 18.27 18.62 147,238 +0.63(+3.53%)
May 15, 2009 18.25 18.28 17.80 17.99 1,095,485 -0.34(-1.86%)
May 14, 2009 18.03 18.42 17.96 18.33 124,034 +0.09(+0.49%)
May 13, 2009 18.59 18.65 18.10 18.24 922,063 -0.57(-3.05%)
May 12, 2009 18.98 18.98 18.45 18.81 938,613 +0.20(+1.06%)
May 11, 2009 18.95 18.98 18.46 18.61 405,307 -0.51(-2.69%)
May 08, 2009 18.67 19.25 18.67 19.13 226,127 +0.84(+4.58%)
May 07, 2009 18.82 18.84 18.08 18.29 1,609,488 -0.16(-0.84%)
May 06, 2009 18.22 18.52 18.01 18.45 262,171 +0.57(+3.21%)
May 05, 2009 17.90 18.05 17.66 17.87 369,248 -0.19(-1.06%)
May 04, 2009 17.53 18.10 17.47 18.06 216,185 +0.59(+3.35%)
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.