Global Energy Ishares ETF (NY: IXC )

25.88 USD -0.80 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.32 36.32 35.74 35.84 160,678 -0.46(-1.27%)
Apr 29, 2010 36.34 36.60 36.16 36.30 137,326 +0.04(+0.11%)
Apr 28, 2010 36.21 36.42 35.89 36.26 113,830 +0.33(+0.92%)
Apr 27, 2010 36.67 36.99 35.90 35.93 173,745 -1.04(-2.81%)
Apr 26, 2010 37.35 37.35 36.96 36.97 256,802 -0.25(-0.67%)
Apr 23, 2010 36.53 37.29 36.45 37.22 135,061 +0.55(+1.50%)
Apr 22, 2010 36.48 36.69 36.10 36.67 117,885 -0.03(-0.08%)
Apr 21, 2010 36.97 37.00 36.51 36.70 96,205 -0.21(-0.57%)
Apr 20, 2010 36.52 37.09 36.50 36.91 142,462 +0.67(+1.85%)
Apr 19, 2010 36.00 36.30 35.65 36.24 172,404 -0.10(-0.28%)
Apr 16, 2010 36.93 36.93 36.07 36.34 98,535 -0.72(-1.94%)
Apr 15, 2010 36.91 37.16 36.89 37.06 92,885 +0.05(+0.14%)
Apr 14, 2010 36.88 37.06 36.69 37.01 113,625 +0.31(+0.84%)
Apr 13, 2010 36.81 36.89 36.34 36.70 123,198 -0.11(-0.29%)
Apr 12, 2010 36.87 37.00 36.78 36.81 153,809 -0.04(-0.12%)
Apr 09, 2010 36.65 36.88 36.59 36.85 59,284 +0.45(+1.24%)
Apr 08, 2010 35.87 36.46 35.70 36.40 79,804 +0.21(+0.58%)
Apr 07, 2010 36.37 36.55 35.99 36.19 130,322 -0.36(-0.98%)
Apr 06, 2010 36.52 36.71 36.36 36.55 135,706 -0.07(-0.19%)
Apr 05, 2010 36.16 36.63 36.06 36.62 104,046 +0.53(+1.47%)
Apr 01, 2010 35.78 36.09 36.09 36.09 147,200 +0.74(+2.09%)
Mar 31, 2010 35.14 35.49 34.50 35.35 98,247 +0.22(+0.63%)
Mar 30, 2010 35.05 35.25 34.99 35.13 82,950 +0.07(+0.20%)
Mar 29, 2010 34.75 35.15 34.73 35.06 57,747 +0.41(+1.18%)
Mar 26, 2010 34.52 34.77 34.35 34.65 70,574 +0.20(+0.58%)
Mar 25, 2010 35.16 35.20 34.43 34.45 95,427 -0.46(-1.32%)
Mar 24, 2010 34.97 35.15 34.85 34.91 56,198 -0.44(-1.24%)
Mar 23, 2010 35.23 35.35 34.99 35.35 63,479 +0.21(+0.60%)
Mar 22, 2010 34.76 35.22 34.60 35.14 58,602 -0.08(-0.23%)
Mar 19, 2010 35.79 35.79 34.95 35.22 105,635 -0.48(-1.34%)
Mar 18, 2010 36.00 36.03 35.46 35.70 83,604 -0.23(-0.64%)
Mar 17, 2010 35.79 36.14 35.63 35.93 105,436 +0.27(+0.76%)
Mar 16, 2010 35.41 35.67 35.21 35.66 110,715 +0.38(+1.07%)
Mar 15, 2010 35.06 35.29 35.00 35.28 69,383 -0.28(-0.79%)
Mar 12, 2010 35.73 35.85 35.47 35.56 136,042 -0.03(-0.08%)
Mar 11, 2010 35.50 35.59 35.37 35.59 86,032 +0.06(+0.17%)
Mar 10, 2010 35.27 35.60 35.18 35.53 139,778 +0.23(+0.65%)
Mar 09, 2010 34.91 35.47 34.90 35.30 165,322 +0.04(+0.11%)
Mar 08, 2010 35.33 35.39 35.02 35.26 136,217 +0.03(+0.09%)
Mar 05, 2010 34.88 35.26 34.67 35.23 126,730 +0.64(+1.85%)
Mar 04, 2010 34.80 34.81 34.36 34.59 69,651 -0.14(-0.40%)
Mar 03, 2010 34.71 34.98 34.62 34.73 85,735 +0.23(+0.67%)
Mar 02, 2010 34.47 34.65 34.30 34.50 116,738 +0.33(+0.97%)
Mar 01, 2010 33.96 34.24 33.96 34.17 111,277 +0.32(+0.95%)
Feb 26, 2010 33.84 33.95 33.49 33.85 97,114 +0.10(+0.30%)
Feb 25, 2010 33.28 33.75 33.01 33.75 127,556 -0.18(-0.54%)
Feb 24, 2010 33.72 34.06 33.63 33.93 68,639 +0.31(+0.93%)
Feb 23, 2010 34.25 34.27 33.40 33.62 240,509 -0.75(-2.18%)
Feb 22, 2010 34.73 34.84 34.27 34.37 55,743 -0.27(-0.78%)
Feb 19, 2010 34.33 34.69 34.22 34.64 53,905 -0.01(-0.03%)
Feb 18, 2010 34.43 34.75 34.25 34.65 75,480 +0.25(+0.73%)
Feb 17, 2010 34.65 34.65 34.26 34.40 79,276 -0.14(-0.41%)
Feb 16, 2010 33.95 34.63 33.92 34.54 93,563 +0.84(+2.49%)
Feb 12, 2010 33.45 33.70 33.70 33.70 94,000 -0.18(-0.53%)
Feb 11, 2010 33.18 33.88 33.07 33.88 98,438 +0.77(+2.33%)
Feb 10, 2010 33.20 33.30 32.74 33.11 440,331 -0.13(-0.39%)
Feb 09, 2010 32.91 33.60 32.78 33.24 632,466 +0.63(+1.93%)
Feb 08, 2010 32.62 33.11 32.49 32.61 108,572 -0.15(-0.46%)
Feb 05, 2010 32.79 33.03 31.92 32.76 448,163 -0.21(-0.64%)
Feb 04, 2010 34.07 34.11 32.97 32.97 278,376 -1.49(-4.32%)
Feb 03, 2010 34.44 34.78 34.30 34.46 100,290 -0.15(-0.43%)
Feb 02, 2010 34.37 34.74 34.09 34.61 190,672 +0.42(+1.23%)
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.