Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.38 19.40 19.18 19.34 140,280 -0.34(-1.73%)
Aug 28, 2009 19.86 19.90 19.54 19.68 141,393 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,102 +0.07(+0.36%)
Aug 26, 2009 19.66 19.74 19.44 19.66 170,499 -0.08(-0.42%)
Aug 25, 2009 19.94 20.07 19.65 19.74 149,024 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.85 344,775 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.41 19.77 237,773 +0.61(+3.18%)
Aug 20, 2009 19.11 19.24 19.07 19.16 241,523 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,115 +0.28(+1.47%)
Aug 18, 2009 18.51 18.79 18.47 18.76 166,435 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.34 18.47 267,080 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.89 19.07 124,074 -0.17(-0.87%)
Aug 13, 2009 19.18 19.29 19.02 19.24 311,538 +0.14(+0.75%)
Aug 12, 2009 18.86 19.25 18.86 19.10 146,934 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.78 18.88 141,380 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,550 -0.07(-0.34%)
Aug 07, 2009 19.40 19.40 19.08 19.18 156,898 +0.00(+0.01%)
Aug 06, 2009 19.43 19.43 19.01 19.17 182,948 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.37 165,627 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,904 -0.05(-0.24%)
Aug 03, 2009 19.15 19.73 19.15 19.61 241,988 +0.53(+2.79%)
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%)
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.