Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.32 21.56 21.20 21.40 175,642 -0.01(-0.06%)
Nov 27, 2009 21.15 21.54 21.07 21.41 203,941 -0.62(-2.80%)
Nov 25, 2009 21.86 22.03 21.69 22.02 763,404 +0.23(+1.06%)
Nov 24, 2009 21.76 21.83 21.45 21.79 170,859 +0.12(+0.55%)
Nov 23, 2009 21.81 21.97 21.63 21.67 414,871 +0.30(+1.39%)
Nov 20, 2009 21.43 21.44 21.19 21.38 339,461 -0.23(-1.07%)
Nov 19, 2009 21.77 21.84 21.40 21.61 434,937 -0.24(-1.11%)
Nov 18, 2009 22.05 22.11 21.80 21.85 1,803,719 -0.15(-0.67%)
Nov 17, 2009 21.97 22.05 21.83 22.00 718,161 -0.09(-0.43%)
Nov 16, 2009 21.80 22.21 21.80 22.10 223,258 +0.55(+2.56%)
Nov 13, 2009 21.40 21.71 21.28 21.54 168,360 +0.15(+0.69%)
Nov 12, 2009 21.67 21.79 21.26 21.40 285,539 -0.40(-1.82%)
Nov 11, 2009 21.91 22.19 21.65 21.79 432,984 -0.08(-0.35%)
Nov 10, 2009 21.83 21.93 21.67 21.87 274,199 -0.02(-0.11%)
Nov 09, 2009 21.68 21.91 21.67 21.89 277,333 +0.54(+2.53%)
Nov 06, 2009 21.16 21.45 21.07 21.35 229,226 +0.04(+0.19%)
Nov 05, 2009 21.17 21.43 21.08 21.31 355,210 +0.27(+1.27%)
Nov 04, 2009 21.13 21.33 20.96 21.05 460,956 +0.14(+0.68%)
Nov 03, 2009 20.57 21.00 20.42 20.90 317,290 +0.12(+0.60%)
Nov 02, 2009 20.77 21.10 20.43 20.78 300,967 +0.13(+0.63%)
Oct 30, 2009 21.36 21.40 20.40 20.65 405,193 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.79 21.38 359,406 +0.53(+2.53%)
Oct 28, 2009 21.39 21.43 20.81 20.86 1,004,644 -0.66(-3.09%)
Oct 27, 2009 21.53 21.87 21.43 21.52 354,595 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.47 307,833 -0.34(-1.55%)
Oct 23, 2009 21.89 21.92 21.69 21.81 499,377 -0.34(-1.55%)
Oct 22, 2009 21.95 22.16 21.59 22.16 557,888 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,595,033 -0.11(-0.48%)
Oct 20, 2009 21.91 22.08 21.90 22.07 2,247,163 -0.21(-0.93%)
Oct 19, 2009 22.08 22.36 21.97 22.28 386,193 +0.27(+1.24%)
Oct 16, 2009 21.85 22.06 21.73 22.01 823,106 +0.02(+0.08%)
Oct 15, 2009 21.60 22.05 21.43 21.99 455,692 +0.33(+1.53%)
Oct 14, 2009 21.57 21.73 21.38 21.66 464,761 +0.46(+2.19%)
Oct 13, 2009 21.22 21.25 20.91 21.19 280,269 +0.03(+0.14%)
Oct 12, 2009 21.16 21.24 21.05 21.16 233,405 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,025,141 -0.02(-0.11%)
Oct 08, 2009 20.57 20.94 20.52 20.89 314,749 +0.43(+2.09%)
Oct 07, 2009 20.35 20.46 20.21 20.46 216,203 +0.08(+0.41%)
Oct 06, 2009 20.11 20.51 20.11 20.38 221,767 +0.49(+2.45%)
Oct 05, 2009 19.54 19.99 19.49 19.89 117,902 +0.32(+1.64%)
Oct 02, 2009 19.47 19.69 19.24 19.57 167,450 -0.11(-0.57%)
Oct 01, 2009 20.23 20.23 19.64 19.69 197,359 -0.56(-2.76%)
Sep 30, 2009 20.49 20.52 20.04 20.24 278,365 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.22 20.37 184,675 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.08 20.50 185,902 +0.32(+1.59%)
Sep 25, 2009 20.13 20.38 20.01 20.18 275,972 +0.01(+0.03%)
Sep 24, 2009 20.48 20.61 20.02 20.17 245,762 -0.32(-1.56%)
Sep 23, 2009 20.94 20.96 20.46 20.49 166,731 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.71 20.90 207,429 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.18 20.54 123,026 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.76 129,562 +0.01(+0.06%)
Sep 17, 2009 20.90 21.02 20.67 20.75 177,845 +0.07(+0.34%)
Sep 16, 2009 20.80 20.97 20.59 20.68 333,223 +0.14(+0.70%)
Sep 15, 2009 20.43 20.55 20.22 20.53 145,288 +0.21(+1.06%)
Sep 14, 2009 20.11 20.36 19.93 20.32 261,593 +0.02(+0.11%)
Sep 11, 2009 20.29 20.48 20.11 20.30 271,819 +0.10(+0.50%)
Sep 10, 2009 20.03 20.26 19.86 20.20 276,908 +0.31(+1.58%)
Sep 09, 2009 19.91 20.10 19.76 19.88 175,354 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,102 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.96 19.23 66,605 +0.24(+1.25%)
Sep 03, 2009 18.99 19.08 18.85 19.00 95,113 +0.10(+0.53%)
Sep 02, 2009 18.74 19.02 18.74 18.90 259,609 +0.08(+0.41%)
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.