Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.12 21.33 20.73 21.24 163,484 +0.13(+0.63%)
Mar 30, 2010 21.06 21.18 21.03 21.11 138,030 +0.04(+0.20%)
Mar 29, 2010 20.88 21.12 20.87 21.07 96,091 +0.25(+1.18%)
Mar 26, 2010 20.75 20.90 20.64 20.82 117,436 +0.12(+0.58%)
Mar 25, 2010 21.13 21.15 20.69 20.70 158,791 -0.28(-1.32%)
Mar 24, 2010 21.02 21.12 20.95 20.98 93,514 -0.26(-1.24%)
Mar 23, 2010 21.17 21.24 21.03 21.24 105,630 +0.13(+0.60%)
Mar 22, 2010 20.89 21.17 20.79 21.12 97,514 -0.05(-0.23%)
Mar 19, 2010 21.51 21.51 21.00 21.17 175,778 -0.29(-1.34%)
Mar 18, 2010 21.63 21.65 21.31 21.45 139,118 -0.14(-0.64%)
Mar 17, 2010 21.51 21.72 21.41 21.59 175,447 +0.16(+0.76%)
Mar 16, 2010 21.28 21.44 21.16 21.43 184,231 +0.23(+1.07%)
Mar 15, 2010 21.07 21.21 21.04 21.20 115,454 -0.17(-0.79%)
Mar 12, 2010 21.47 21.54 21.32 21.37 226,375 -0.02(-0.08%)
Mar 11, 2010 21.33 21.39 21.26 21.39 143,158 +0.04(+0.17%)
Mar 10, 2010 21.20 21.39 21.14 21.35 232,592 +0.14(+0.65%)
Mar 09, 2010 20.98 21.32 20.97 21.21 275,098 +0.02(+0.11%)
Mar 08, 2010 21.23 21.27 21.05 21.19 226,667 +0.02(+0.09%)
Mar 05, 2010 20.96 21.19 20.84 21.17 210,880 +0.38(+1.85%)
Mar 04, 2010 20.91 20.92 20.65 20.79 115,900 -0.08(-0.40%)
Mar 03, 2010 20.86 21.02 20.81 20.87 142,664 +0.14(+0.67%)
Mar 02, 2010 20.71 20.82 20.61 20.73 194,253 +0.20(+0.97%)
Mar 01, 2010 20.41 20.58 20.41 20.53 185,166 +0.19(+0.95%)
Feb 26, 2010 20.34 20.40 20.13 20.34 161,599 +0.06(+0.30%)
Feb 25, 2010 20.00 20.28 19.84 20.28 212,255 -0.11(-0.54%)
Feb 24, 2010 20.26 20.47 20.21 20.39 114,216 +0.19(+0.93%)
Feb 23, 2010 20.58 20.59 20.07 20.20 400,210 -0.45(-2.18%)
Feb 22, 2010 20.87 20.94 20.59 20.65 92,757 -0.16(-0.78%)
Feb 19, 2010 20.63 20.85 20.56 20.82 89,698 -0.01(-0.03%)
Feb 18, 2010 20.69 20.88 20.58 20.82 125,599 +0.15(+0.73%)
Feb 17, 2010 20.82 20.82 20.59 20.67 131,916 -0.08(-0.41%)
Feb 16, 2010 20.40 20.81 20.38 20.76 155,690 +0.51(+2.49%)
Feb 12, 2010 20.10 20.25 20.25 20.25 156,417 -0.11(-0.53%)
Feb 11, 2010 19.94 20.36 19.87 20.36 163,802 +0.46(+2.33%)
Feb 10, 2010 19.95 20.01 19.68 19.90 732,717 -0.08(-0.39%)
Feb 09, 2010 19.78 20.19 19.70 19.98 1,052,433 +0.38(+1.93%)
Feb 08, 2010 19.60 19.90 19.53 19.60 180,665 -0.09(-0.46%)
Feb 05, 2010 19.71 19.85 19.18 19.69 745,750 -0.13(-0.64%)
Feb 04, 2010 20.47 20.50 19.81 19.81 463,221 -0.90(-4.32%)
Feb 03, 2010 20.70 20.90 20.61 20.71 166,884 -0.09(-0.43%)
Feb 02, 2010 20.65 20.88 20.49 20.80 317,281 +0.25(+1.23%)
Feb 01, 2010 20.27 20.61 20.22 20.55 786,408 +0.46(+2.30%)
Jan 29, 2010 20.65 20.72 19.99 20.08 371,939 -0.42(-2.04%)
Jan 28, 2010 20.81 20.83 20.23 20.50 519,397 -0.15(-0.74%)
Jan 27, 2010 20.78 20.81 20.38 20.65 424,473 -0.09(-0.43%)
Jan 26, 2010 20.68 21.02 20.64 20.75 299,471 -0.17(-0.80%)
Jan 25, 2010 21.00 21.11 20.85 20.91 337,285 +0.13(+0.61%)
Jan 22, 2010 21.15 21.22 20.64 20.79 354,448 -0.50(-2.34%)
Jan 21, 2010 21.86 21.87 21.27 21.29 270,672 -0.55(-2.53%)
Jan 20, 2010 21.96 21.97 21.65 21.84 265,643 -0.38(-1.70%)
Jan 19, 2010 22.04 22.30 21.95 22.22 309,481 +0.11(+0.49%)
Jan 15, 2010 22.22 22.11 22.11 22.11 328,809 -0.16(-0.73%)
Jan 14, 2010 22.30 22.31 22.12 22.27 381,663 +0.02(+0.08%)
Jan 13, 2010 22.29 22.32 21.99 22.25 828,686 -0.01(-0.03%)
Jan 12, 2010 22.34 22.34 22.10 22.26 1,027,804 -0.34(-1.52%)
Jan 11, 2010 22.63 22.73 22.43 22.60 423,248 +0.17(+0.75%)
Jan 08, 2010 22.32 22.44 22.18 22.43 178,622 +0.08(+0.38%)
Jan 07, 2010 22.38 22.42 22.13 22.35 310,154 -0.07(-0.29%)
Jan 06, 2010 22.19 22.43 22.17 22.42 404,613 +0.19(+0.87%)
Jan 05, 2010 22.18 22.23 22.06 22.22 305,278 +0.12(+0.54%)
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.