Global Energy Ishares ETF (NY: IXC )

26.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.61 32.42 31.56 31.61 87,434 -0.72(-2.23%)
May 27, 2010 31.64 32.33 31.43 32.33 83,806 +1.68(+5.48%)
May 26, 2010 31.15 31.30 30.52 30.65 164,312 -0.10(-0.33%)
May 25, 2010 29.67 30.77 29.65 30.75 199,642 +0.04(+0.13%)
May 24, 2010 31.00 31.42 30.68 30.71 104,311 -0.66(-2.10%)
May 21, 2010 30.51 31.48 28.84 31.37 397,059 +0.37(+1.19%)
May 20, 2010 31.00 31.69 30.90 31.00 194,174 -1.24(-3.85%)
May 19, 2010 32.21 32.73 31.74 32.24 189,265 -0.27(-0.83%)
May 18, 2010 33.53 33.63 32.36 32.51 79,757 -0.36(-1.10%)
May 17, 2010 33.02 33.44 32.17 32.87 194,894 -0.25(-0.75%)
May 14, 2010 33.12 33.70 32.77 33.12 204,730 -0.83(-2.44%)
May 13, 2010 34.32 34.43 33.92 33.95 198,123 -0.40(-1.16%)
May 12, 2010 34.03 34.43 34.00 34.35 393,877 +0.45(+1.32%)
May 11, 2010 34.30 34.49 33.89 33.90 321,670 -0.16(-0.46%)
May 10, 2010 33.87 34.14 33.82 34.06 368,522 +1.36(+4.16%)
May 07, 2010 33.18 33.37 32.11 32.70 331,067 +0.14(+0.43%)
May 06, 2010 34.18 34.34 0.0001 32.56 563,071 -1.49(-4.38%)
May 05, 2010 34.37 34.84 34.05 34.05 164,657 -0.83(-2.38%)
May 04, 2010 35.51 35.51 34.62 34.88 216,940 -1.17(-3.25%)
May 03, 2010 36.09 36.27 35.57 36.05 366,598 +0.21(+0.59%)
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%)
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.