Global Energy Ishares ETF (NY: IXC )

24.74 USD +0.31 (+1.27%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.04 35.68 35.68 35.68 222,300 -0.19(-0.53%)
Dec 30, 2009 35.74 35.92 35.62 35.87 115,946 -0.10(-0.27%)
Dec 29, 2009 36.23 36.31 35.93 35.97 104,404 -0.09(-0.26%)
Dec 28, 2009 36.20 36.23 35.99 36.06 167,385 +0.09(+0.25%)
Dec 24, 2009 35.69 35.99 35.69 35.97 67,479 +0.22(+0.62%)
Dec 23, 2009 35.51 36.07 35.48 35.75 116,205 +0.37(+1.05%)
Dec 22, 2009 35.05 35.53 35.05 35.38 155,651 +0.28(+0.80%)
Dec 21, 2009 34.99 35.47 34.99 35.10 149,137 -0.08(-0.23%)
Dec 18, 2009 35.38 35.57 35.00 35.18 226,391 -0.06(-0.17%)
Dec 17, 2009 35.52 35.52 35.14 35.24 91,949 -0.59(-1.65%)
Dec 16, 2009 35.52 36.06 35.52 35.83 243,599 +0.38(+1.06%)
Dec 15, 2009 35.38 35.69 35.32 35.45 165,325 -0.12(-0.33%)
Dec 14, 2009 35.55 35.65 35.50 35.57 198,559 +0.27(+0.76%)
Dec 11, 2009 35.27 35.49 35.10 35.30 156,479 +0.06(+0.17%)
Dec 10, 2009 35.43 35.44 35.06 35.24 157,297 +0.09(+0.26%)
Dec 09, 2009 35.16 35.27 34.61 35.15 213,984 +0.06(+0.17%)
Dec 08, 2009 35.63 35.63 34.80 35.09 263,817 -0.74(-2.07%)
Dec 07, 2009 35.85 36.18 35.66 35.83 109,135 -0.11(-0.31%)
Dec 04, 2009 36.73 36.84 35.66 35.94 217,435 -0.17(-0.47%)
Dec 03, 2009 36.61 36.71 36.07 36.11 173,009 -0.45(-1.23%)
Dec 02, 2009 36.80 36.90 36.45 36.56 122,892 -0.20(-0.54%)
Dec 01, 2009 36.55 36.89 36.45 36.76 169,011 +0.72(+2.00%)
Nov 30, 2009 35.92 36.31 35.71 36.04 104,272 -0.02(-0.06%)
Nov 27, 2009 35.62 36.28 35.50 36.06 121,072 -1.04(-2.80%)
Nov 25, 2009 36.83 37.11 36.53 37.10 453,204 +0.39(+1.06%)
Nov 24, 2009 36.65 36.77 36.14 36.71 101,433 +0.20(+0.55%)
Nov 23, 2009 36.74 37.00 36.43 36.51 246,293 +0.50(+1.39%)
Nov 20, 2009 36.10 36.11 35.70 36.01 201,525 -0.39(-1.07%)
Nov 19, 2009 36.67 36.79 36.05 36.40 258,206 -0.41(-1.11%)
Nov 18, 2009 37.14 37.25 36.72 36.81 1,070,799 -0.25(-0.67%)
Nov 17, 2009 37.00 37.15 36.77 37.06 426,345 -0.16(-0.43%)
Nov 16, 2009 36.72 37.42 36.72 37.22 132,540 +0.93(+2.56%)
Nov 13, 2009 36.05 36.57 35.85 36.29 99,949 +0.25(+0.69%)
Nov 12, 2009 36.51 36.71 35.81 36.04 169,514 -0.67(-1.83%)
Nov 11, 2009 36.91 37.38 36.47 36.71 257,046 -0.13(-0.35%)
Nov 10, 2009 36.78 36.94 36.50 36.84 162,782 -0.04(-0.11%)
Nov 09, 2009 36.52 36.90 36.50 36.88 164,642 +0.91(+2.53%)
Nov 06, 2009 35.65 36.14 35.49 35.97 136,083 +0.07(+0.19%)
Nov 05, 2009 35.66 36.09 35.51 35.90 210,875 +0.45(+1.27%)
Nov 04, 2009 35.60 35.93 35.31 35.45 273,652 +0.24(+0.68%)
Nov 03, 2009 34.65 35.37 34.39 35.21 188,363 +0.21(+0.60%)
Nov 02, 2009 34.98 35.54 34.41 35.00 178,673 +0.22(+0.63%)
Oct 30, 2009 35.98 36.05 34.37 34.78 240,548 -1.24(-3.44%)
Oct 29, 2009 35.42 36.13 35.02 36.02 213,366 +0.89(+2.53%)
Oct 28, 2009 36.03 36.10 35.06 35.13 596,419 -1.12(-3.09%)
Oct 27, 2009 36.27 36.84 36.10 36.25 210,510 +0.08(+0.22%)
Oct 26, 2009 36.87 37.44 36.01 36.17 182,749 -0.57(-1.55%)
Oct 23, 2009 36.87 36.93 36.54 36.74 296,461 -0.58(-1.55%)
Oct 22, 2009 36.98 37.32 36.37 37.32 331,197 +0.32(+0.86%)
Oct 21, 2009 37.00 37.81 36.97 37.00 946,910 -0.18(-0.48%)
Oct 20, 2009 36.90 37.20 36.89 37.18 1,334,055 -0.35(-0.93%)
Oct 19, 2009 37.19 37.67 37.00 37.53 229,268 +0.46(+1.24%)
Oct 16, 2009 36.81 37.17 36.61 37.07 488,647 +0.03(+0.08%)
Oct 15, 2009 36.39 37.15 36.09 37.04 270,527 +0.56(+1.54%)
Oct 14, 2009 36.34 36.60 36.02 36.48 275,911 +0.78(+2.18%)
Oct 13, 2009 35.75 35.79 35.23 35.70 166,385 +0.05(+0.14%)
Oct 12, 2009 35.64 35.78 35.45 35.65 138,564 +0.50(+1.42%)
Oct 09, 2009 34.85 35.27 34.85 35.15 608,587 -0.04(-0.11%)
Oct 08, 2009 34.65 35.28 34.57 35.19 186,855 +0.72(+2.09%)
Oct 07, 2009 34.28 34.47 34.04 34.47 128,352 +0.14(+0.41%)
Oct 06, 2009 33.88 34.55 33.88 34.33 131,655 +0.82(+2.45%)
Oct 05, 2009 32.92 33.67 32.83 33.51 69,994 +0.54(+1.64%)
Oct 02, 2009 32.79 33.17 32.41 32.97 99,409 -0.19(-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.