Global Energy Ishares ETF (NY: IXC )

25.21 USD +0.27 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.49 29.80 29.14 29.25 87,137 -0.09(-0.31%)
Jun 29, 2010 30.07 30.07 29.22 29.34 136,456 -1.42(-4.62%)
Jun 25, 2010 30.76 31.05 30.43 30.76 158,811 -0.04(-0.13%)
Jun 24, 2010 31.21 31.40 30.67 30.80 108,078 -0.63(-2.00%)
Jun 23, 2010 31.60 31.69 31.30 31.43 365,203 -0.12(-0.38%)
Jun 22, 2010 32.26 32.40 31.55 31.55 92,363 -0.87(-2.68%)
Jun 21, 2010 33.01 33.03 32.22 32.42 119,085 -0.43(-1.31%)
Jun 18, 2010 32.85 32.93 32.50 32.85 207,086 +0.06(+0.19%)
Jun 17, 2010 32.99 32.99 32.47 32.79 198,858 -0.00(-0.00%)
Jun 16, 2010 32.51 32.91 32.24 32.79 110,887 +0.08(+0.24%)
Jun 15, 2010 32.32 32.75 32.08 32.71 45,699 +0.85(+2.67%)
Jun 14, 2010 32.15 32.51 31.80 31.86 196,535 -0.19(-0.59%)
Jun 11, 2010 31.60 32.05 31.35 32.05 98,195 +0.26(+0.82%)
Jun 10, 2010 31.16 31.83 31.03 31.79 143,772 +1.43(+4.71%)
Jun 09, 2010 31.05 31.52 30.25 30.36 161,788 -0.54(-1.75%)
Jun 08, 2010 30.42 30.97 30.11 30.90 144,351 +0.41(+1.34%)
Jun 07, 2010 31.04 31.24 30.47 30.49 118,014 -0.33(-1.07%)
Jun 04, 2010 30.82 31.79 30.60 30.82 123,117 -1.35(-4.20%)
Jun 03, 2010 31.82 32.19 31.45 32.17 429,976 +0.50(+1.58%)
Jun 02, 2010 30.63 31.67 30.55 31.67 203,471 +1.27(+4.18%)
Jun 01, 2010 31.60 31.61 30.40 30.40 637,587 -1.21(-3.83%)
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%)
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.