Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.66 21.44 21.44 21.44 369,910 -0.11(-0.53%)
Dec 30, 2009 21.48 21.59 21.41 21.56 192,935 -0.06(-0.27%)
Dec 29, 2009 21.77 21.82 21.59 21.62 173,729 -0.06(-0.26%)
Dec 28, 2009 21.75 21.77 21.63 21.67 278,531 +0.05(+0.25%)
Dec 24, 2009 21.45 21.63 21.45 21.62 112,286 +0.13(+0.62%)
Dec 23, 2009 21.34 21.68 21.32 21.48 193,366 +0.22(+1.05%)
Dec 22, 2009 21.06 21.36 21.06 21.26 259,005 +0.17(+0.80%)
Dec 21, 2009 21.03 21.32 21.03 21.09 248,166 +0.21(+1.00%)
Dec 18, 2009 21.00 21.12 20.78 20.89 381,346 -0.04(-0.17%)
Dec 17, 2009 21.09 21.09 20.86 20.92 154,884 -0.35(-1.65%)
Dec 16, 2009 21.09 21.41 21.09 21.27 410,333 +0.22(+1.06%)
Dec 15, 2009 21.00 21.19 20.97 21.05 278,483 -0.07(-0.33%)
Dec 14, 2009 21.10 21.16 21.08 21.12 334,464 +0.16(+0.76%)
Dec 11, 2009 20.94 21.07 20.84 20.96 263,582 +0.04(+0.17%)
Dec 10, 2009 21.03 21.04 20.81 20.92 264,960 +0.05(+0.26%)
Dec 09, 2009 20.87 20.94 20.55 20.87 360,447 +0.04(+0.17%)
Dec 08, 2009 21.15 21.15 20.66 20.83 444,389 -0.44(-2.07%)
Dec 07, 2009 21.28 21.48 21.17 21.27 183,833 -0.07(-0.31%)
Dec 04, 2009 21.81 21.87 21.17 21.34 366,260 -0.10(-0.47%)
Dec 03, 2009 21.73 21.79 21.41 21.44 291,426 -0.27(-1.23%)
Dec 02, 2009 21.85 21.91 21.64 21.70 207,006 -0.12(-0.54%)
Dec 01, 2009 21.70 21.90 21.64 21.82 284,692 +0.43(+2.00%)
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%)
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.